Italia markets closed

Vingroup Joint Stock Company (VIC.VN)

HOSE - HOSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
42.000,00-1.200,00 (-2,78%)
Alla chiusura: 02:45PM ICT
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202443.200,0043.250,0042.000,0042.000,0042.000,007.064.611
13 giu 202443.300,0043.500,0042.900,0043.200,0043.200,002.319.000
12 giu 202442.800,0043.500,0042.500,0043.300,0043.300,007.292.500
11 giu 202443.300,0043.450,0042.550,0043.200,0043.200,005.110.000
10 giu 202443.500,0043.900,0043.400,0043.450,0043.450,004.042.400
07 giu 202443.900,0044.000,0043.200,0043.500,0043.500,001.841.700
06 giu 202444.300,0044.350,0043.700,0043.700,0043.700,002.018.500
05 giu 202444.100,0044.750,0044.100,0044.200,0044.200,001.611.400
04 giu 202444.300,0044.550,0044.000,0044.100,0044.100,001.638.500
03 giu 202443.800,0044.600,0043.800,0043.950,0043.950,001.707.000
31 mag 202443.500,0044.600,0043.300,0043.550,0043.550,001.691.900
30 mag 202444.400,0044.500,0043.150,0043.150,0043.150,002.627.000
29 mag 202445.050,0045.200,0044.250,0044.400,0044.400,002.603.100
28 mag 202445.000,0045.300,0044.450,0045.050,0045.050,002.388.600
27 mag 202444.950,0045.250,0044.450,0045.050,0045.050,001.713.000
24 mag 202445.150,0045.600,0044.150,0044.950,0044.950,0010.340.400
23 mag 202445.250,0045.900,0044.750,0045.550,0045.550,002.649.700
22 mag 202446.350,0046.900,0045.500,0045.500,0045.500,008.684.300
21 mag 202447.000,0047.700,0046.450,0046.450,0046.450,003.335.500
20 mag 202447.000,0047.550,0046.350,0046.700,0046.700,003.339.900
17 mag 202446.750,0046.900,0046.250,0046.850,0046.850,002.168.200
16 mag 202446.600,0047.150,0046.200,0046.750,0046.750,002.854.500
15 mag 202446.200,0046.750,0046.000,0046.350,0046.350,001.400.800
14 mag 202448.100,0048.100,0046.050,0046.050,0046.050,0011.700.900
13 mag 202445.300,0045.350,0044.350,0045.000,0045.000,001.754.800
10 mag 202445.400,0045.700,0044.500,0045.000,0045.000,001.213.900
09 mag 202445.400,0046.000,0045.050,0045.400,0045.400,001.483.400
08 mag 202445.100,0045.400,0044.300,0045.400,0045.400,001.760.400
07 mag 202445.350,0045.350,0044.500,0045.000,0045.000,005.986.500
06 mag 202444.450,0044.750,0043.850,0044.750,0044.750,0011.937.080
03 mag 202444.600,0044.900,0044.000,0044.450,0044.450,001.360.200
02 mag 202444.000,0044.400,0043.600,0044.400,0044.400,001.666.500
01 mag 2024------
30 apr 2024------
29 apr 2024------
26 apr 202441.950,0044.450,0041.900,0044.450,0044.450,002.742.700
25 apr 202441.700,0042.350,0041.300,0042.000,0042.000,001.587.500
24 apr 202441.100,0041.950,0041.100,0041.600,0041.600,001.628.300
23 apr 202442.450,0042.450,0041.000,0041.000,0041.000,002.766.100
22 apr 202442.650,0043.000,0041.700,0042.000,0042.000,003.382.600
19 apr 202443.600,0044.000,0042.600,0042.600,0042.600,003.764.400
18 apr 2024------
17 apr 202446.500,0046.500,0044.500,0045.000,0045.000,003.254.600
16 apr 202447.000,0047.000,0044.650,0046.400,0046.400,005.134.100
15 apr 202448.000,0048.200,0046.000,0047.000,0047.000,008.142.200
12 apr 202448.350,0048.700,0048.150,0048.450,0048.450,003.113.900
11 apr 202448.250,0048.550,0047.750,0048.300,0048.300,004.462.900
10 apr 202447.700,0048.650,0047.650,0048.500,0048.500,005.331.600
09 apr 202447.600,0047.700,0047.000,0047.700,0047.700,003.733.300
08 apr 202448.000,0048.000,0047.350,0047.700,0047.700,003.018.500
05 apr 202447.450,0047.950,0047.300,0047.800,0047.800,003.427.700
04 apr 202447.250,0047.950,0047.250,0047.850,0047.850,004.192.100
03 apr 202447.500,0047.850,0047.200,0047.750,0047.750,004.260.400
02 apr 202447.000,0047.900,0046.500,0047.800,0047.800,004.933.000
01 apr 202447.650,0048.100,0047.350,0047.850,0047.850,004.451.800
29 mar 202447.850,0047.900,0047.300,0047.650,0047.650,003.786.500
28 mar 202447.050,0047.950,0046.900,0047.600,0047.600,004.639.100
27 mar 202447.050,0047.300,0046.700,0047.050,0047.050,004.609.200
26 mar 202447.000,0047.200,0046.600,0047.050,0047.050,003.506.900
25 mar 202446.600,0047.400,0046.150,0046.850,0046.850,005.067.600
22 mar 202446.500,0046.700,0046.050,0046.600,0046.600,005.640.100
21 mar 202446.500,0046.850,0045.900,0046.500,0046.500,003.886.500
20 mar 202446.800,0047.000,0045.800,0046.500,0046.500,008.963.700
19 mar 202446.200,0047.300,0045.600,0047.000,0047.000,007.994.100
18 mar 202444.850,0046.200,0043.900,0046.100,0046.100,0015.984.400
15 mar 202445.900,0046.000,0044.400,0044.400,0044.400,004.928.400
14 mar 202445.200,0046.850,0045.000,0045.950,0045.950,006.021.400
13 mar 202444.250,0045.000,0044.100,0045.000,0045.000,004.871.600
12 mar 202444.350,0044.600,0044.050,0044.150,0044.150,002.836.600
11 mar 202444.900,0045.250,0044.350,0044.350,0044.350,005.966.600
08 mar 202446.000,0046.000,0044.800,0044.800,0044.800,003.896.700
07 mar 202445.600,0045.850,0045.350,0045.600,0045.600,002.601.500
06 mar 202445.300,0046.850,0045.200,0045.300,0045.300,004.652.500
05 mar 202445.200,0045.500,0045.000,0045.300,0045.300,0011.905.800
04 mar 202445.300,0045.750,0045.150,0045.250,0045.250,003.833.900
01 mar 202445.000,0045.600,0044.850,0045.250,0045.250,003.002.700
29 feb 202446.000,0046.150,0045.000,0045.000,0045.000,005.625.800
28 feb 202445.900,0046.400,0045.250,0045.600,0045.600,003.389.700
27 feb 202444.800,0045.650,0044.350,0045.150,0045.150,004.462.500
26 feb 202445.350,0045.750,0044.300,0044.600,0044.600,005.204.400
23 feb 202447.950,0047.950,0045.200,0045.200,0045.200,0016.212.200
22 feb 202447.250,0047.700,0047.000,0047.600,0047.600,004.175.500
21 feb 202448.550,0048.550,0047.100,0047.250,0047.250,0010.914.000
20 feb 202448.000,0049.350,0047.900,0048.500,0048.500,008.994.900
19 feb 202444.300,0047.000,0044.300,0047.000,0047.000,0016.751.900
16 feb 202442.550,0044.150,0042.500,0043.950,0043.950,005.012.200
15 feb 202442.500,0042.800,0042.200,0042.550,0042.550,002.049.700
14 feb 2024------
13 feb 2024------
12 feb 2024------
09 feb 2024------
08 feb 2024------
07 feb 202442.300,0042.400,0042.000,0042.400,0042.400,001.616.000
06 feb 202442.250,0042.350,0041.900,0042.300,0042.300,001.779.700
05 feb 202442.200,0042.200,0041.800,0042.200,0042.200,003.109.400
02 feb 202442.350,0042.500,0042.050,0042.100,0042.100,004.026.500
01 feb 202442.450,0042.500,0042.050,0042.350,0042.350,002.216.100
31 gen 202442.700,0042.800,0042.100,0042.500,0042.500,002.833.900
30 gen 202442.650,0042.800,0042.500,0042.700,0042.700,006.472.900
29 gen 202442.800,0042.850,0042.400,0042.650,0042.650,007.711.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...