Viet First Securities Corp (VFS)

VFS
🏛️ Vietnam →
19,000.00
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 16,296.30 16,666.67 16,203.70 16,666.67 0.1M
2022-12-29 16,203.70 16,203.70 16,203.70 16,203.70 0.1M
2022-12-28 16,111.11 16,296.30 16,111.11 16,203.70 0.1M
2022-12-27 16,018.52 16,296.30 16,018.52 16,296.30 0.2M
2022-12-26 16,018.52 16,018.52 15,925.93 16,018.52 0.1M
2022-12-23 16,018.52 16,018.52 15,925.93 16,018.52 0.1M
2022-12-22 16,111.11 16,111.11 15,925.93 16,018.52 0.0M
2022-12-21 16,296.30 16,296.30 15,740.74 16,018.52 0.1M
2022-12-20 16,574.08 16,574.08 15,925.93 16,481.48 0.1M
2022-12-19 16,944.45 17,129.63 16,203.70 16,574.08 0.1M
2022-12-16 16,388.89 17,129.63 16,388.89 17,129.63 0.1M
2022-12-15 16,388.89 17,037.04 16,203.70 17,037.04 0.1M
2022-12-14 16,666.67 16,666.67 16,296.30 16,574.08 0.1M
2022-12-13 16,666.67 16,759.26 16,481.48 16,666.67 0.1M
2022-12-12 16,851.85 16,851.85 16,481.48 16,759.26 0.1M
2022-12-09 16,296.30 17,222.22 16,296.30 17,037.04 0.1M
2022-12-08 16,388.89 16,851.85 16,111.11 16,666.67 0.2M
2022-12-07 16,388.89 16,759.26 16,111.11 16,388.89 0.1M
2022-12-06 16,851.85 16,851.85 16,111.11 16,111.11 0.1M
2022-12-05 16,759.26 17,129.63 16,666.67 16,666.67 0.1M
2022-12-02 16,944.45 17,129.63 16,296.30 17,129.63 0.2M
2022-12-01 16,388.89 17,314.82 16,388.89 16,944.45 0.1M
2022-11-30 16,111.11 16,388.89 16,111.11 16,388.89 0.1M
2022-11-29 15,462.96 17,685.19 15,462.96 16,296.30 0.2M
2022-11-28 15,277.78 15,833.33 15,277.78 15,648.15 0.1M
2022-11-25 15,370.37 15,370.37 14,907.41 15,277.78 0.1M
2022-11-24 15,277.78 15,370.37 15,185.19 15,185.19 0.0M
2022-11-23 15,370.37 15,370.37 15,185.19 15,370.37 0.1M
2022-11-22 15,277.78 15,555.56 15,092.59 15,370.37 0.1M
2022-11-21 15,277.78 15,648.15 15,000.00 15,555.56 0.1M
2022-11-18 15,092.59 15,370.37 15,000.00 15,277.78 0.1M
2022-11-17 15,277.78 15,462.96 15,277.78 15,277.78 0.1M
2022-11-16 15,277.78 15,555.56 14,629.63 15,462.96 0.1M
2022-11-15 15,555.56 15,555.56 14,907.41 15,370.37 0.1M
2022-11-14 15,833.33 15,833.33 15,277.78 15,740.74 0.1M
2022-11-11 15,648.15 16,018.52 15,648.15 15,833.33 0.1M
2022-11-10 15,740.74 15,833.33 15,185.19 15,740.74 0.1M
2022-11-09 15,740.74 16,018.52 15,648.15 15,925.93 0.1M
2022-11-08 15,740.74 15,833.33 15,648.15 15,833.33 0.1M
2022-11-07 15,555.56 16,111.11 15,555.56 16,111.11 0.1M
2022-11-04 15,555.56 15,740.74 15,277.78 15,648.15 0.1M
2022-11-03 15,648.15 15,648.15 15,462.96 15,555.56 0.1M
2022-11-02 15,555.56 15,740.74 15,555.56 15,740.74 0.1M
2022-11-01 15,740.74 15,740.74 15,277.78 15,648.15 0.1M
2022-10-31 15,740.74 15,833.33 15,740.74 15,740.74 0.0M
2022-10-28 15,833.33 16,018.52 15,648.15 15,740.74 0.1M
2022-10-27 15,462.96 16,111.11 15,462.96 15,925.93 0.0M
2022-10-26 15,555.56 15,555.56 15,277.78 15,462.96 0.0M
2022-10-25 15,648.15 15,740.74 15,370.37 15,740.74 0.0M
2022-10-24 16,111.11 16,111.11 15,462.96 15,833.33 0.0M
2022-10-21 16,481.48 16,481.48 15,833.33 15,833.33 0.0M
2022-10-20 16,666.67 16,666.67 16,296.30 16,481.48 0.1M
2022-10-19 16,666.67 16,851.85 16,481.48 16,666.67 0.1M
2022-10-18 16,574.08 17,129.63 16,574.08 16,666.67 0.1M
2022-10-17 16,666.67 16,944.45 16,481.48 16,944.45 0.1M
2022-10-14 16,759.26 17,129.63 16,666.67 16,851.85 0.1M
2022-10-13 16,666.67 17,129.63 16,388.89 16,944.45 0.1M
2022-10-12 16,666.67 17,037.04 16,574.08 16,944.45 0.1M
2022-10-11 16,759.26 17,129.63 16,388.89 16,666.67 0.0M
2022-10-10 16,759.26 17,222.22 15,740.74 16,944.45 0.1M
2022-10-07 17,129.63 17,314.82 16,111.11 17,037.04 0.1M
2022-10-06 17,407.41 17,777.78 16,944.45 17,222.22 0.1M
2022-10-05 17,314.82 18,425.93 17,129.63 17,407.41 0.1M
2022-10-04 16,666.67 17,407.41 16,666.67 17,407.41 0.1M
2022-10-03 17,037.04 17,407.41 16,574.08 16,666.67 0.2M
2022-09-30 16,666.67 17,592.59 16,203.70 17,037.04 0.2M
2022-09-29 17,314.82 18,055.56 16,388.89 16,666.67 0.2M
2022-09-28 17,592.59 17,592.59 16,851.85 17,222.22 0.2M
2022-09-27 16,944.45 18,425.93 16,759.26 17,500.00 0.5M
2022-09-26 18,703.71 18,703.71 16,666.67 16,851.85 0.3M
2022-09-23 19,074.08 19,444.45 18,518.52 18,888.89 0.2M
2022-09-22 18,888.89 19,444.45 18,796.30 19,259.26 0.2M
2022-09-21 18,888.89 19,166.67 18,888.89 18,981.48 0.3M
2022-09-20 18,703.71 18,981.48 18,611.11 18,981.48 0.2M
2022-09-19 19,166.67 19,166.67 18,240.74 18,333.33 0.2M
2022-09-16 19,259.26 19,444.45 18,888.89 19,166.67 0.2M
2022-09-15 19,074.08 19,814.82 19,074.08 19,444.45 0.6M
2022-09-14 19,259.26 19,722.22 18,703.71 19,722.22 0.3M
2022-09-13 20,925.93 20,925.93 19,259.26 19,629.63 0.3M
2022-09-12 19,907.41 20,925.93 19,351.85 20,925.93 0.6M
2022-09-09 19,444.45 20,740.74 18,888.89 20,462.96 0.7M
2022-09-08 18,333.33 19,444.45 18,148.15 19,074.08 0.2M
2022-09-07 18,888.89 18,888.89 17,685.19 18,333.33 0.2M
2022-09-06 18,796.30 18,981.48 18,796.30 18,981.48 0.1M
2022-09-05 18,981.48 19,166.67 18,703.71 18,703.71 0.2M
2022-08-31 19,259.26 19,351.85 18,611.11 18,888.89 0.1M
2022-08-30 19,444.45 19,722.22 18,981.48 19,259.26 0.1M
2022-08-29 20,370.37 20,370.37 18,981.48 19,351.85 0.2M
2022-08-26 20,370.37 20,648.15 20,092.59 20,277.78 0.2M
2022-08-25 20,000.00 23,055.56 20,000.00 20,092.59 0.4M
2022-08-24 19,907.41 20,740.74 19,629.63 20,462.96 0.5M
2022-08-23 18,888.89 20,462.96 18,425.93 20,185.19 0.5M
2022-08-22 18,703.71 18,888.89 18,611.11 18,888.89 0.2M
2022-08-19 18,796.30 18,888.89 18,518.52 18,703.71 0.2M
2022-08-18 18,796.30 19,074.08 18,703.71 18,888.89 0.1M
2022-08-17 18,981.48 19,074.08 18,425.93 18,703.71 0.1M
2022-08-16 17,592.59 20,092.59 17,500.00 18,981.48 0.8M
2022-08-15 17,685.19 17,870.37 17,407.41 17,592.59 0.2M
2022-08-12 17,777.78 17,962.96 17,407.41 17,685.19 0.2M
2022-08-11 17,962.96 18,518.52 17,685.19 17,777.78 0.3M
2022-08-10 17,685.19 18,333.33 17,685.19 17,962.96 0.4M
2022-08-09 17,500.00 18,055.56 17,222.22 17,685.19 0.5M
2022-08-08 17,500.00 17,500.00 17,222.22 17,407.41 0.2M
2022-08-05 16,666.67 17,777.78 16,481.48 17,500.00 0.4M
2022-08-04 16,759.26 16,851.85 16,481.48 16,666.67 0.1M
2022-08-03 16,666.67 16,944.45 16,388.89 16,759.26 0.2M
2022-08-02 16,666.67 17,129.63 16,574.08 16,944.45 0.2M
2022-08-01 16,481.48 17,037.04 16,481.48 16,851.85 0.2M
2022-07-29 16,759.26 17,037.04 16,388.89 16,388.89 0.2M
2022-07-28 16,759.26 17,407.41 16,759.26 16,759.26 0.3M
2022-07-27 16,666.67 17,037.04 16,388.89 16,759.26 0.2M
2022-07-26 16,111.11 17,037.04 16,111.11 16,574.08 0.4M
2022-07-25 15,925.93 16,203.70 15,833.33 16,018.52 0.2M
2022-07-22 15,833.33 16,111.11 15,833.33 16,111.11 0.2M
2022-07-21 15,925.93 16,018.52 15,555.56 15,740.74 0.2M
2022-07-20 15,185.19 17,407.41 15,185.19 15,925.93 0.8M
2022-07-19 15,092.59 15,648.15 15,092.59 15,462.96 0.4M
2022-07-18 14,814.82 15,277.78 14,722.22 15,092.59 0.2M
2022-07-15 14,351.85 15,000.00 14,351.85 14,907.41 0.1M
2022-07-14 14,259.26 14,722.22 14,259.26 14,351.85 0.1M
2022-07-13 14,722.22 14,722.22 13,981.48 14,351.85 0.1M
2022-07-12 13,888.89 14,351.85 13,796.30 13,796.30 0.1M
2022-07-11 14,814.82 14,814.82 13,796.30 13,888.89 0.1M
2022-07-08 14,444.45 14,814.82 13,148.15 14,444.45 0.3M
2022-07-07 14,537.04 14,722.22 14,351.85 14,537.04 0.1M
2022-07-06 14,629.63 14,907.41 13,703.70 14,629.63 0.1M
2022-07-05 15,092.59 15,092.59 14,444.45 15,000.00 0.0M
2022-07-04 14,166.67 15,648.15 14,166.67 14,814.82 0.0M
2022-07-01 14,444.45 14,444.45 13,796.30 14,444.45 0.0M
2022-06-30 14,351.85 14,722.22 14,351.85 14,722.22 0.0M
2022-06-29 14,537.04 14,537.04 14,444.45 14,444.45 0.0M
2022-06-28 14,351.85 14,629.63 14,351.85 14,537.04 0.0M
2022-06-27 14,537.04 14,537.04 14,351.85 14,351.85 0.0M
2022-06-24 14,537.04 14,537.04 14,444.45 14,444.45 0.0M
2022-06-23 14,629.63 14,722.22 14,444.45 14,537.04 0.1M
2022-06-22 14,814.82 15,092.59 14,537.04 14,814.82 0.2M
2022-06-21 15,092.59 15,092.59 14,722.22 14,814.82 0.1M
2022-06-20 15,185.19 15,185.19 14,722.22 15,000.00 0.1M
2022-06-17 15,277.78 15,277.78 15,000.00 15,185.19 0.1M
2022-06-16 15,370.37 15,462.96 15,185.19 15,277.78 0.1M
2022-06-15 15,185.19 15,648.15 15,092.59 15,277.78 0.1M
2022-06-14 14,814.82 15,370.37 14,814.82 15,277.78 0.1M
2022-06-13 15,462.96 15,462.96 14,814.82 15,370.37 0.2M
2022-06-10 15,462.96 15,648.15 15,000.00 15,555.56 0.2M
2022-06-09 15,555.56 15,648.15 15,370.37 15,462.96 0.1M
2022-06-08 15,462.96 15,648.15 15,370.37 15,555.56 0.1M
2022-06-07 15,555.56 15,648.15 15,092.59 15,555.56 0.1M
2022-06-06 15,555.56 15,740.74 15,462.96 15,555.56 0.1M
2022-06-03 15,370.37 15,740.74 15,277.78 15,740.74 0.3M
2022-06-02 15,555.56 15,555.56 15,185.19 15,462.96 0.1M
2022-06-01 15,370.37 15,555.56 15,277.78 15,462.96 0.1M
2022-05-31 15,648.15 15,648.15 15,092.59 15,462.96 0.0M
2022-05-30 15,462.96 15,648.15 15,462.96 15,648.15 0.1M
2022-05-27 15,462.96 15,648.15 15,277.78 15,555.56 0.1M
2022-05-26 15,462.96 15,740.74 15,370.37 15,462.96 0.1M
2022-05-25 15,462.96 15,648.15 15,185.19 15,462.96 0.1M
2022-05-24 15,648.15 15,648.15 15,185.19 15,462.96 0.1M
2022-05-23 15,925.93 16,018.52 15,370.37 15,833.33 0.1M
2022-05-20 15,740.74 16,203.70 15,648.15 15,925.93 0.1M
2022-05-19 15,925.93 15,925.93 15,740.74 15,833.33 0.1M
2022-05-18 15,740.74 16,111.11 15,740.74 15,925.93 0.1M
2022-05-17 15,185.19 16,203.70 15,092.59 16,111.11 0.3M
2022-05-16 15,370.37 15,370.37 15,000.00 15,185.19 0.1M
2022-05-13 15,462.96 15,462.96 14,629.63 15,092.59 0.0M
2022-05-12 15,370.37 15,462.96 15,092.59 15,277.78 0.3M
2022-05-11 15,185.19 15,740.74 15,185.19 15,555.56 0.2M
2022-05-10 15,462.96 15,462.96 15,000.00 15,185.19 0.0M
2022-05-09 15,833.33 16,111.11 14,722.22 15,462.96 0.1M
2022-05-06 15,555.56 15,740.74 15,462.96 15,555.56 0.0M
2022-05-05 15,555.56 15,648.15 15,462.96 15,462.96 0.1M
2022-05-04 15,555.56 15,740.74 15,555.56 15,555.56 0.1M
2022-04-29 15,648.15 15,925.93 15,462.96 15,648.15 0.1M
2022-04-28 15,555.56 15,925.93 15,555.56 15,648.15 0.1M
2022-04-27 15,277.78 16,203.70 15,277.78 15,740.74 0.1M
2022-04-26 15,185.19 15,740.74 14,351.85 15,648.15 0.1M
2022-04-25 15,740.74 15,740.74 15,370.37 15,648.15 0.0M
2022-04-22 16,203.70 16,203.70 15,462.96 15,925.93 0.1M
2022-04-21 16,296.30 16,296.30 15,555.56 16,203.70 0.1M
2022-04-20 16,666.67 16,666.67 16,111.11 16,111.11 0.1M
2022-04-19 16,388.89 16,851.85 16,388.89 16,666.67 0.2M
2022-04-18 16,851.85 16,944.45 15,740.74 16,388.89 0.2M
2022-04-15 17,037.04 17,129.63 16,666.67 16,851.85 0.2M
2022-04-14 16,666.67 17,037.04 16,388.89 17,037.04 0.3M
2022-04-13 16,851.85 17,037.04 16,481.48 16,759.26 0.2M
2022-04-12 17,407.41 17,407.41 16,203.70 16,851.85 0.2M
2022-04-08 16,296.30 18,425.93 16,296.30 17,500.00 0.8M
2022-04-07 16,203.70 16,666.67 16,111.11 16,666.67 0.1M
2022-04-06 16,574.08 16,666.67 16,203.70 16,388.89 0.1M
2022-04-05 16,388.89 16,481.48 16,111.11 16,388.89 0.1M
2022-04-04 16,296.30 16,759.26 16,203.70 16,388.89 0.2M
2022-04-01 15,833.33 16,296.30 15,740.74 16,111.11 0.1M
2022-03-31 16,203.70 16,388.89 15,833.33 15,833.33 0.2M
2022-03-30 16,203.70 16,481.48 15,648.15 15,833.33 0.1M
2022-03-29 15,833.33 16,574.08 15,740.74 16,203.70 0.2M
2022-03-28 15,370.37 16,111.11 15,370.37 15,833.33 0.2M
2022-03-25 15,925.93 15,925.93 13,611.11 15,648.15 0.2M
2022-03-24 15,833.33 16,018.52 15,648.15 15,833.33 0.2M
2022-03-23 15,462.96 16,111.11 15,462.96 15,740.74 0.4M
2022-03-22 15,462.96 15,648.15 15,185.19 15,462.96 0.2M
2022-03-21 15,277.78 15,648.15 15,000.00 15,462.96 0.1M
2022-03-18 15,277.78 15,648.15 14,907.41 15,277.78 0.2M
2022-03-17 14,814.82 15,370.37 14,814.82 15,277.78 0.2M
2022-03-16 14,907.41 14,907.41 14,722.22 14,907.41 0.1M
2022-03-15 15,370.37 15,370.37 14,722.22 15,092.59 0.3M
2022-03-14 15,370.37 15,370.37 14,814.82 15,092.59 0.1M
2022-03-11 15,555.56 15,740.74 15,185.19 15,462.96 0.3M
2022-03-10 15,185.19 16,111.11 15,185.19 15,555.56 0.2M
2022-03-09 15,092.59 15,277.78 14,907.41 15,277.78 0.2M
2022-03-08 15,000.00 15,277.78 14,814.82 15,000.00 0.1M
2022-03-07 15,000.00 15,185.19 14,722.22 15,000.00 0.1M
2022-03-04 15,000.00 15,277.78 15,000.00 15,092.59 0.3M
2022-03-03 15,092.59 15,462.96 14,722.22 15,185.19 0.1M
2022-03-02 15,740.74 15,740.74 14,722.22 15,000.00 0.2M
2022-03-01 15,555.56 15,555.56 14,907.41 15,277.78 0.1M
2022-02-28 15,648.15 15,740.74 15,462.96 15,462.96 0.0M
2022-02-25 15,740.74 16,018.52 15,648.15 15,833.33 0.2M
2022-02-24 15,740.74 16,203.70 15,277.78 15,740.74 1.0M
2022-02-23 15,462.96 16,111.11 15,462.96 15,925.93 0.3M
2022-02-22 14,814.82 15,740.74 14,814.82 15,462.96 0.8M
2022-02-21 14,814.82 15,277.78 14,814.82 15,092.59 0.0M
2022-02-18 13,888.89 15,092.59 13,703.70 14,814.82 0.8M
2022-02-17 13,888.89 13,888.89 13,518.52 13,703.70 0.0M
2022-02-16 14,351.85 14,351.85 13,518.52 13,888.89 0.0M
2022-02-15 13,703.70 13,703.70 13,333.33 13,703.70 0.0M
2022-02-14 13,796.30 13,888.89 13,518.52 13,518.52 0.0M
2022-02-11 14,074.08 14,074.08 13,703.70 13,796.30 0.0M
2022-02-10 13,981.48 13,981.48 13,611.11 13,611.11 0.0M
2022-02-09 13,703.70 14,166.67 13,703.70 14,074.08 0.0M
2022-02-08 14,259.26 14,259.26 13,796.30 13,796.30 0.0M
2022-02-07 14,166.67 14,722.22 14,166.67 14,537.04 0.0M
2022-01-28 12,870.37 14,351.85 12,870.37 12,962.96 0.0M
2022-01-27 12,962.96 12,962.96 12,592.59 12,870.37 0.0M
2022-01-26 12,962.96 12,962.96 12,685.19 12,685.19 0.0M
2022-01-25 12,870.37 13,148.15 12,222.22 12,962.96 0.1M
2022-01-24 13,518.52 13,518.52 12,500.00 12,500.00 0.0M
2022-01-21 13,888.89 13,888.89 13,425.93 13,518.52 0.0M
2022-01-20 12,962.96 13,240.74 12,685.19 13,240.74 0.0M
2022-01-19 13,148.15 13,240.74 12,500.00 13,148.15 0.0M
2022-01-18 12,870.37 14,166.67 12,037.04 12,222.22 0.0M
2022-01-17 14,722.22 14,722.22 12,407.41 12,870.37 0.1M
2022-01-14 13,981.48 15,092.59 13,888.89 14,814.82 0.1M
2022-01-13 14,814.82 14,814.82 14,444.45 14,537.04 0.1M
2022-01-12 14,814.82 15,092.59 14,629.63 14,814.82 0.1M
2022-01-11 15,000.00 15,092.59 14,814.82 15,000.00 0.1M
2022-01-10 15,462.96 15,833.33 15,185.19 15,185.19 0.1M
2022-01-07 15,740.74 15,740.74 15,277.78 15,462.96 0.1M
2022-01-06 15,370.37 15,462.96 15,185.19 15,462.96 0.1M
2022-01-05 15,462.96 15,740.74 15,370.37 15,555.56 0.1M
2022-01-04 15,740.74 15,740.74 15,462.96 15,740.74 0.1M