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
2023-12-29 18,055.56 18,333.33 17,962.96 18,333.33 5.8M
2023-12-28 17,777.78 18,055.56 17,592.59 18,055.56 1.6M
2023-12-27 17,777.78 17,777.78 17,500.00 17,777.78 0.4M
2023-12-26 18,055.56 18,055.56 17,592.59 17,777.78 0.4M
2023-12-25 18,240.74 18,333.33 17,592.59 18,055.56 0.6M
2023-12-22 16,851.85 18,518.52 16,666.67 18,240.74 1.0M
2023-12-21 16,851.85 16,944.45 16,666.67 16,851.85 0.4M
2023-12-20 16,851.85 16,851.85 16,574.08 16,851.85 0.4M
2023-12-19 16,851.85 16,851.85 16,666.67 16,851.85 0.3M
2023-12-18 16,759.26 16,851.85 16,574.08 16,851.85 0.3M
2023-12-15 16,944.45 17,037.04 16,759.26 16,759.26 0.3M
2023-12-14 17,037.04 17,037.04 16,666.67 16,944.45 0.4M
2023-12-13 16,851.85 17,222.22 16,574.08 17,037.04 0.7M
2023-12-12 17,129.63 17,222.22 16,851.85 16,851.85 0.3M
2023-12-11 17,407.41 17,407.41 17,037.04 17,129.63 0.3M
2023-12-08 17,592.59 17,592.59 17,222.22 17,407.41 0.4M
2023-12-07 17,777.78 17,962.96 17,222.22 17,592.59 0.3M
2023-12-06 17,777.78 17,962.96 17,407.41 17,870.37 1.0M
2023-12-05 17,870.37 18,055.56 17,592.59 17,962.96 0.7M
2023-12-04 17,592.59 17,870.37 17,407.41 17,870.37 0.7M
2023-12-01 17,592.59 17,777.78 17,222.22 17,592.59 0.5M
2023-11-30 17,592.59 17,777.78 16,574.08 17,685.19 0.6M
2023-11-29 17,685.19 17,870.37 17,314.82 17,500.00 0.4M
2023-11-28 17,870.37 17,870.37 17,222.22 17,685.19 0.5M
2023-11-27 17,407.41 18,055.56 16,759.26 17,870.37 0.8M
2023-11-24 18,240.74 18,425.93 17,037.04 17,407.41 0.6M
2023-11-23 18,518.52 18,703.71 18,240.74 18,240.74 0.6M
2023-11-22 18,518.52 18,703.71 18,240.74 18,518.52 0.5M
2023-11-21 18,425.93 18,796.30 17,870.37 18,425.93 0.8M
2023-11-20 19,074.08 19,074.08 18,425.93 18,425.93 0.5M
2023-11-17 19,259.26 19,537.04 18,333.33 19,259.26 1.4M
2023-11-16 18,981.48 19,722.22 18,888.89 19,259.26 1.1M
2023-11-15 18,518.52 19,074.08 18,425.93 18,981.48 0.4M
2023-11-14 18,518.52 18,518.52 18,148.15 18,425.93 0.2M
2023-11-13 18,796.30 18,888.89 18,148.15 18,240.74 0.4M
2023-11-10 19,259.26 19,351.85 18,240.74 18,796.30 0.9M
2023-11-09 18,981.48 19,444.45 18,796.30 19,351.85 0.8M
2023-11-08 18,981.48 19,074.08 18,240.74 19,074.08 0.6M
2023-11-07 19,166.67 19,166.67 18,518.52 18,981.48 0.2M
2023-11-06 19,074.08 19,444.45 18,425.93 19,166.67 0.2M
2023-11-03 18,888.89 19,444.45 18,425.93 19,074.08 0.6M
2023-11-02 18,240.74 18,888.89 18,240.74 18,888.89 0.4M
2023-11-01 18,240.74 18,333.33 17,962.96 18,240.74 0.2M
2023-10-31 18,333.33 18,518.52 18,148.15 18,240.74 0.1M
2023-10-30 18,333.33 18,703.71 18,240.74 18,240.74 0.2M
2023-10-27 18,611.11 18,703.71 18,333.33 18,333.33 0.1M
2023-10-26 18,888.89 18,888.89 17,777.78 18,611.11 0.2M
2023-10-25 18,888.89 19,074.08 18,796.30 18,888.89 0.1M
2023-10-24 18,611.11 19,074.08 18,518.52 18,888.89 0.1M
2023-10-23 18,703.71 19,537.04 18,518.52 18,611.11 0.1M
2023-10-20 18,611.11 18,796.30 18,425.93 18,796.30 0.1M
2023-10-19 18,518.52 18,888.89 18,333.33 18,703.71 0.1M
2023-10-18 18,425.93 19,074.08 17,870.37 18,703.71 0.4M
2023-10-17 18,518.52 18,611.11 18,425.93 18,425.93 0.1M
2023-10-16 18,981.48 18,981.48 18,425.93 18,518.52 0.2M
2023-10-13 19,444.45 19,444.45 18,981.48 18,981.48 0.2M
2023-10-12 19,444.45 19,814.82 19,259.26 19,444.45 0.2M
2023-10-11 19,444.45 19,629.63 19,074.08 19,444.45 0.1M
2023-10-10 19,814.82 20,185.19 19,351.85 19,629.63 0.2M
2023-10-09 19,166.67 19,907.41 18,981.48 19,722.22 0.3M
2023-10-06 18,981.48 19,166.67 18,333.33 18,888.89 0.1M
2023-10-05 19,074.08 19,722.22 18,703.71 18,888.89 0.2M
2023-10-04 18,055.56 19,444.45 17,685.19 19,074.08 0.3M
2023-10-03 19,074.08 19,074.08 18,055.56 18,333.33 0.2M
2023-10-02 19,259.26 19,351.85 18,796.30 19,166.67 0.1M
2023-09-29 19,074.08 19,444.45 18,796.30 19,259.26 0.2M
2023-09-28 19,722.22 19,722.22 18,703.71 19,074.08 0.2M
2023-09-27 18,888.89 19,444.45 18,425.93 19,444.45 0.4M
2023-09-26 18,888.89 19,351.85 18,425.93 18,888.89 0.2M
2023-09-25 19,444.45 19,814.82 18,055.56 19,444.45 0.4M
2023-09-22 21,111.11 21,111.11 19,259.26 19,907.41 0.3M
2023-09-21 21,111.11 21,759.26 20,555.56 21,111.11 0.7M
2023-09-20 19,351.85 21,111.11 19,074.08 21,111.11 0.7M
2023-09-19 20,462.96 20,648.15 19,166.67 19,259.26 0.3M
2023-09-18 21,851.85 21,851.85 20,462.96 20,462.96 0.3M
2023-09-15 21,481.48 22,129.63 21,296.30 21,851.85 0.3M
2023-09-14 22,962.96 23,240.74 21,666.67 21,759.26 0.6M
2023-09-13 23,611.11 24,444.45 22,222.22 22,962.96 1.2M
2023-09-12 23,425.93 23,796.30 22,592.59 23,703.71 0.6M
2023-09-11 24,629.63 24,814.82 22,592.59 23,425.93 1.2M
2023-09-08 25,092.59 25,370.37 23,055.56 24,722.22 1.8M
2023-09-07 25,648.15 26,018.52 23,981.48 25,092.59 1.3M
2023-09-06 25,648.15 26,388.89 25,277.78 25,648.15 0.7M
2023-09-05 26,851.85 26,851.85 25,277.78 25,648.15 0.5M
2023-08-31 26,666.67 27,777.78 26,574.08 26,851.85 0.6M
2023-08-30 24,351.85 26,759.26 24,351.85 26,759.26 1.0M
2023-08-29 24,444.45 24,629.63 23,981.48 24,351.85 0.1M
2023-08-28 24,166.67 24,537.04 23,981.48 24,444.45 0.2M
2023-08-25 24,722.22 24,722.22 23,888.89 24,166.67 0.2M
2023-08-24 24,629.63 24,814.82 24,444.45 24,629.63 0.1M
2023-08-23 24,259.26 25,000.00 24,259.26 24,629.63 0.2M
2023-08-22 24,259.26 24,444.45 23,888.89 24,259.26 0.2M
2023-08-21 24,814.82 24,814.82 23,888.89 24,259.26 0.2M
2023-08-18 25,555.56 25,555.56 23,055.56 24,814.82 0.3M
2023-08-17 25,092.59 26,018.52 25,000.00 25,555.56 0.6M
2023-08-16 24,074.08 25,462.97 23,703.71 25,092.59 1.2M
2023-08-15 23,425.93 23,981.48 23,240.74 23,981.48 0.4M
2023-08-14 23,425.93 23,611.11 23,333.34 23,518.52 0.4M
2023-08-11 23,148.15 24,722.22 23,055.56 23,425.93 0.4M
2023-08-10 23,333.34 23,611.11 23,148.15 23,148.15 0.4M
2023-08-09 22,870.37 25,000.00 22,870.37 23,333.34 0.4M
2023-08-08 22,685.19 23,055.56 22,314.82 22,870.37 0.4M
2023-08-07 22,500.00 22,777.78 22,222.22 22,685.19 0.4M
2023-08-04 22,037.04 22,592.59 22,037.04 22,500.00 0.6M
2023-08-03 22,222.22 22,222.22 21,944.45 22,037.04 0.2M
2023-08-02 22,037.04 22,037.04 21,759.26 22,037.04 0.3M
2023-08-01 22,222.22 22,314.82 22,037.04 22,037.04 0.3M
2023-07-31 22,222.22 22,407.41 22,129.63 22,222.22 0.3M
2023-07-28 22,222.22 22,592.59 21,944.45 22,222.22 0.4M
2023-07-27 22,500.00 22,685.19 21,759.26 22,222.22 0.3M
2023-07-26 23,148.15 23,148.15 22,222.22 22,500.00 0.4M
2023-07-25 22,777.78 23,888.89 21,203.71 23,240.74 0.6M
2023-07-24 24,907.41 25,370.37 20,462.96 22,870.37 1.1M
2023-07-12 19,814.82 20,277.78 19,814.82 20,277.78 0.2M
2023-07-11 19,722.22 19,907.41 19,722.22 19,907.41 0.1M
2023-07-10 19,814.82 19,814.82 19,629.63 19,722.22 0.0M
2023-07-07 19,444.45 19,814.82 19,351.85 19,629.63 0.0M
2023-07-06 19,444.45 19,722.22 19,259.26 19,351.85 0.1M
2023-07-05 19,722.22 20,092.59 19,444.45 19,444.45 0.1M
2023-07-04 19,537.04 19,907.41 19,444.45 19,814.82 0.1M
2023-07-03 19,444.45 19,814.82 19,351.85 19,537.04 0.1M
2023-06-30 19,907.41 19,907.41 19,351.85 19,814.82 0.1M
2023-06-29 20,000.00 20,370.37 19,814.82 19,907.41 0.1M
2023-06-28 19,722.22 20,555.56 19,722.22 20,185.19 0.3M
2023-06-27 19,907.41 20,277.78 19,722.22 19,907.41 0.2M
2023-06-26 19,444.45 21,111.11 19,351.85 19,907.41 0.3M
2023-06-23 19,722.22 19,722.22 19,259.26 19,537.04 0.1M
2023-06-22 19,537.04 19,907.41 19,537.04 19,722.22 0.1M
2023-06-21 19,259.26 19,814.82 19,259.26 19,814.82 0.1M
2023-06-20 19,537.04 20,277.78 19,259.26 19,537.04 0.2M
2023-06-19 19,166.67 19,629.63 17,870.37 19,537.04 0.4M
2023-06-16 19,814.82 19,814.82 18,518.52 18,703.71 0.3M
2023-06-15 20,000.00 20,000.00 19,444.45 19,814.82 0.1M
2023-06-14 20,000.00 20,648.15 19,814.82 20,000.00 0.4M
2023-06-13 20,462.96 20,740.74 19,907.41 20,277.78 0.1M
2023-06-12 20,648.15 21,018.52 20,000.00 20,648.15 0.1M
2023-06-09 21,018.52 21,203.71 20,370.37 20,648.15 0.1M
2023-06-08 21,018.52 21,481.48 21,018.52 21,018.52 0.3M
2023-06-07 21,018.52 21,851.85 20,925.93 21,296.30 0.9M
2023-06-06 20,833.33 21,481.48 20,648.15 21,203.71 0.2M
2023-06-05 21,111.11 21,203.71 20,833.33 20,833.33 0.1M
2023-06-02 20,648.15 21,481.48 20,648.15 20,925.93 0.1M
2023-06-01 20,185.19 20,740.74 20,185.19 20,740.74 0.1M
2023-05-31 20,555.56 20,740.74 20,185.19 20,185.19 0.1M
2023-05-30 20,370.37 20,648.15 20,370.37 20,648.15 0.1M
2023-05-29 20,185.19 20,648.15 19,907.41 20,648.15 0.1M
2023-05-26 20,185.19 20,370.37 20,092.59 20,277.78 0.1M
2023-05-25 20,555.56 20,555.56 19,722.22 20,000.00 0.2M
2023-05-24 20,833.33 20,833.33 20,555.56 20,555.56 0.0M
2023-05-23 20,833.33 21,111.11 20,740.74 20,740.74 0.1M
2023-05-22 21,203.71 21,296.30 20,740.74 20,740.74 0.1M
2023-05-19 21,111.11 21,388.89 21,018.52 21,111.11 0.1M
2023-05-18 20,925.93 21,296.30 20,925.93 21,203.71 0.1M
2023-05-17 21,203.71 21,296.30 20,740.74 21,296.30 0.1M
2023-05-16 21,574.08 21,666.67 20,925.93 21,296.30 0.1M
2023-05-15 21,944.45 21,944.45 21,388.89 21,851.85 0.1M
2023-05-12 21,851.85 22,222.22 21,666.67 21,759.26 0.3M
2023-05-11 21,296.30 22,222.22 21,296.30 22,037.04 0.4M
2023-05-10 20,925.93 21,574.08 20,925.93 21,574.08 0.5M
2023-05-09 21,203.71 21,203.71 20,648.15 20,925.93 0.1M
2023-05-08 20,648.15 21,666.67 20,648.15 21,203.71 0.1M
2023-05-05 20,555.56 20,833.33 20,462.96 20,648.15 0.1M
2023-05-04 21,018.52 21,018.52 20,462.96 20,648.15 0.2M
2023-04-28 20,370.37 21,111.11 20,000.00 21,018.52 0.2M
2023-04-27 20,370.37 21,111.11 20,370.37 20,370.37 0.1M
2023-04-26 20,000.00 21,203.71 20,000.00 20,833.33 0.1M
2023-04-25 20,185.19 20,370.37 19,907.41 20,277.78 0.1M
2023-04-24 20,370.37 20,370.37 20,185.19 20,185.19 0.1M
2023-04-21 20,185.19 20,648.15 20,185.19 20,370.37 0.1M
2023-04-20 20,277.78 20,648.15 20,092.59 20,185.19 0.1M
2023-04-19 20,277.78 20,370.37 19,907.41 20,277.78 0.1M
2023-04-18 20,000.00 20,740.74 20,000.00 20,555.56 0.1M
2023-04-17 20,370.37 20,740.74 19,907.41 20,000.00 0.1M
2023-04-14 20,370.37 20,648.15 20,092.59 20,277.78 0.1M
2023-04-13 20,555.56 20,925.93 20,277.78 20,370.37 0.2M
2023-04-12 20,555.56 21,203.71 20,555.56 20,555.56 0.1M
2023-04-11 20,833.33 20,833.33 20,462.96 20,648.15 0.1M
2023-04-10 20,925.93 20,925.93 20,462.96 20,648.15 0.1M
2023-04-07 20,462.96 21,296.30 20,462.96 21,296.30 0.2M
2023-04-06 20,462.96 20,925.93 20,462.96 20,555.56 0.1M
2023-04-05 20,370.37 20,925.93 20,370.37 20,555.56 0.1M
2023-04-04 20,370.37 21,111.11 20,370.37 21,018.52 0.9M
2023-04-03 20,370.37 21,203.71 19,907.41 21,203.71 0.4M
2023-03-31 20,370.37 21,111.11 19,444.45 20,092.59 0.1M
2023-03-30 21,111.11 21,481.48 20,185.19 20,185.19 0.2M
2023-03-29 21,296.30 22,500.00 21,111.11 21,666.67 0.2M
2023-03-28 21,111.11 21,759.26 20,370.37 21,759.26 0.2M
2023-03-27 21,296.30 22,314.82 21,111.11 21,111.11 0.2M
2023-03-24 21,296.30 22,870.37 20,925.93 22,129.63 0.2M
2023-03-23 21,296.30 23,055.56 20,555.56 22,129.63 0.2M
2023-03-22 21,296.30 22,592.59 21,111.11 21,851.85 0.2M
2023-03-21 21,296.30 21,666.67 19,444.45 21,666.67 0.0M
2023-03-20 22,222.22 23,055.56 21,111.11 21,203.71 0.1M
2023-03-17 22,222.22 25,185.19 22,037.04 22,222.22 0.3M
2023-03-16 22,222.22 23,055.56 22,222.22 22,222.22 0.1M
2023-03-15 22,129.63 24,444.45 22,129.63 24,074.08 0.1M
2023-03-14 22,500.00 25,462.97 22,129.63 22,129.63 0.2M
2023-03-13 22,685.19 22,685.19 22,037.04 22,129.63 0.0M
2023-03-10 22,500.00 23,055.56 22,500.00 22,685.19 0.0M
2023-03-09 22,500.00 22,962.96 22,500.00 22,592.59 0.0M
2023-03-08 22,500.00 23,148.15 22,500.00 22,592.59 0.0M
2023-03-07 22,407.41 22,685.19 21,759.26 22,685.19 0.1M
2023-03-06 22,500.00 22,592.59 21,759.26 22,129.63 0.0M
2023-03-03 22,500.00 22,592.59 22,314.82 22,314.82 0.0M
2023-03-02 22,592.59 23,055.56 22,500.00 22,500.00 0.0M
2023-03-01 22,500.00 22,592.59 22,407.41 22,592.59 0.0M
2023-02-28 22,407.41 23,148.15 22,407.41 22,500.00 0.1M
2023-02-27 22,870.37 22,870.37 22,037.04 22,592.59 0.0M
2023-02-24 22,870.37 23,055.56 22,685.19 22,685.19 0.1M
2023-02-23 23,148.15 23,148.15 22,870.37 22,870.37 0.0M
2023-02-22 23,148.15 23,148.15 22,962.96 23,148.15 0.0M
2023-02-21 23,518.52 23,518.52 23,055.56 23,148.15 0.1M
2023-02-20 23,148.15 23,518.52 23,148.15 23,518.52 0.0M
2023-02-17 22,685.19 23,240.74 22,685.19 23,240.74 0.0M
2023-02-16 25,000.00 25,000.00 22,685.19 22,685.19 0.1M
2023-02-15 25,833.34 25,833.34 25,185.19 25,185.19 0.1M
2023-02-14 25,000.00 27,777.78 25,000.00 25,833.34 0.1M
2023-02-13 26,388.89 26,388.89 25,000.00 25,648.15 0.1M
2023-02-10 26,388.89 26,666.67 26,388.89 26,388.89 0.1M
2023-02-09 25,925.93 26,759.26 25,925.93 26,574.08 0.1M
2023-02-08 23,148.15 27,777.78 23,148.15 26,481.48 0.2M
2023-02-07 24,537.04 24,537.04 23,148.15 23,425.93 0.2M
2023-02-06 23,611.11 25,462.97 23,611.11 24,444.45 0.1M
2023-02-03 23,333.34 25,833.34 23,333.34 24,814.82 0.0M
2023-02-02 22,222.22 25,925.93 22,222.22 23,333.34 0.1M
2023-02-01 22,222.22 24,537.04 21,388.89 22,962.96 0.1M
2023-01-31 21,388.89 22,777.78 21,296.30 22,222.22 0.1M
2023-01-30 21,388.89 21,666.67 21,296.30 21,481.48 0.2M
2023-01-27 20,833.33 21,481.48 20,833.33 21,388.89 0.1M
2023-01-19 20,740.74 21,018.52 20,648.15 21,018.52 0.1M
2023-01-18 20,555.56 20,833.33 20,555.56 20,740.74 0.1M
2023-01-17 20,555.56 20,925.93 20,277.78 20,925.93 0.1M
2023-01-16 20,370.37 20,648.15 20,370.37 20,648.15 0.1M
2023-01-13 20,277.78 20,462.96 20,277.78 20,462.96 0.0M
2023-01-12 20,277.78 20,370.37 20,277.78 20,370.37 0.0M
2023-01-11 20,370.37 20,462.96 20,185.19 20,462.96 0.0M
2023-01-10 20,370.37 20,370.37 20,092.59 20,370.37 0.0M
2023-01-09 20,833.33 20,833.33 20,277.78 20,370.37 0.1M
2023-01-06 20,833.33 21,018.52 20,277.78 20,925.93 0.1M
2023-01-05 20,740.74 21,388.89 20,740.74 20,925.93 0.2M
2023-01-04 20,740.74 20,740.74 18,981.48 20,740.74 0.6M
2023-01-03 16,203.70 18,796.30 16,203.70 18,796.30 0.8M