Italia markets close in 1 hour 26 minutes

VNDIRECT Securities Joint Stock Company (VND.VN)

HOSE - HOSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
18.150,00+350,00 (+1,97%)
Alla chiusura: 02:45PM ICT
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202418.250,0018.400,0018.100,0018.150,0018.150,0011.846.100
31 mag 202418.000,0018.000,0017.800,0017.800,0017.800,006.842.700
30 mag 202418.000,0018.200,0017.650,0017.850,0017.850,0018.536.400
29 mag 202418.550,0018.750,0018.100,0018.200,0018.200,0022.950.500
29 mag 20241.05:1 Frazionamento azionario
28 mag 202419.285,7119.523,8119.238,1019.428,5719.428,5726.079.795
27 mag 202419.142,8619.428,5719.095,2419.285,7119.285,7110.143.630
24 mag 202419.523,8119.571,4318.904,7619.095,2419.095,2431.709.475
23 mag 202420.190,4820.333,3319.047,6219.619,0519.619,0539.794.475
22 mag 202420.476,1920.857,1420.285,7120.285,7120.285,7119.658.205
21 mag 202420.571,4320.857,1420.238,1020.428,5720.428,5717.706.885
20 mag 202421.095,2421.285,7120.666,6720.666,6720.666,6715.082.935
17 mag 202420.095,2420.952,3820.047,6220.857,1420.857,1423.312.730
16 mag 202420.238,1020.333,3320.000,0020.047,6220.047,629.916.200
15 mag 202419.761,9020.190,4819.714,2920.000,0020.000,0012.468.330
14 mag 202419.809,5219.952,3819.714,2919.714,2919.714,295.517.435
13 mag 202419.952,3820.000,0019.666,6719.809,5219.809,526.260.730
10 mag 202419.714,2919.809,5219.523,8119.809,5219.809,526.572.265
09 mag 202419.952,3820.095,2419.619,0519.619,0519.619,057.662.480
08 mag 202419.809,5220.047,6219.476,1919.904,7619.904,7610.124.415
07 mag 202420.142,8620.190,4819.809,5219.952,3819.952,387.794.151
06 mag 202419.523,8120.190,4819.476,1920.095,2420.095,2413.410.390
03 mag 202419.666,6719.666,6719.333,3319.333,3319.333,336.670.440
02 mag 202419.666,6719.714,2919.190,4819.333,3319.333,338.196.720
01 mag 2024------
30 apr 2024------
29 apr 2024------
26 apr 202419.571,4319.904,7619.523,8119.666,6719.666,6710.622.325
25 apr 202419.809,5220.190,4819.714,2920.000,0020.000,0013.554.765
24 apr 202419.142,8620.000,0019.047,6219.904,7619.904,7617.883.495
23 apr 202419.428,5719.523,8118.666,6718.761,9018.761,9014.463.435
22 apr 202418.857,1419.238,1018.523,8119.238,1019.238,1023.011.065
19 apr 202418.095,2418.857,1417.428,5718.000,0018.000,0023.343.810
18 apr 2024------
17 apr 202419.142,8619.285,7118.428,5718.428,5718.428,5712.934.950
16 apr 202419.333,3319.523,8118.333,3319.142,8619.142,8628.872.585
15 apr 202420.904,7621.142,8619.476,1919.476,1919.476,1924.916.605
12 apr 202420.952,3821.142,8620.761,9020.904,7620.904,7611.635.995
11 apr 202420.666,6720.904,7620.571,4320.761,9020.761,9011.049.255
10 apr 202421.285,7121.285,7120.952,3820.952,3820.952,389.833.040
09 apr 202420.619,0521.238,1020.571,4321.190,4821.190,4817.199.525
08 apr 202421.000,0021.142,8620.619,0520.619,0520.619,0521.289.485
05 apr 202421.142,8621.238,1021.000,0021.000,0021.000,0025.814.880
04 apr 202421.666,6721.761,9021.380,9521.428,5721.428,5721.678.825
03 apr 202422.047,6222.190,4821.619,0521.714,2921.714,2925.578.105
02 apr 202421.809,5222.000,0021.476,1922.000,0022.000,0029.445.255
01 apr 202421.857,1422.190,4821.619,0521.809,5221.809,5230.136.470
29 mar 202422.095,2422.142,8621.761,9021.857,1421.857,1435.385.525
28 mar 202422.285,7122.571,4321.809,5222.095,2422.095,2446.071.165
27 mar 202422.619,0522.666,6722.095,2422.190,4822.190,4838.875.515
26 mar 202421.952,3822.380,9521.666,6722.333,3322.333,3385.975.365
25 mar 202422.952,3823.666,6722.428,5722.809,5222.809,5290.589.275
22 mar 202423.238,1023.476,1922.904,7623.142,8623.142,8638.976.735
21 mar 202422.809,5223.333,3322.714,2923.095,2423.095,2465.708.790
20 mar 202421.904,7622.333,3321.666,6722.285,7122.285,7123.208.360
19 mar 202422.238,1022.285,7121.619,0521.952,3821.952,3820.082.720
18 mar 202422.666,6722.761,9021.142,8622.095,2422.095,2453.306.190
15 mar 202422.190,4822.523,8122.000,0022.428,5722.428,5734.873.335
14 mar 202422.619,0523.000,0022.095,2422.190,4822.190,4842.176.925
13 mar 202421.619,0522.476,1921.476,1922.428,5722.428,5736.851.325
12 mar 202421.714,2921.857,1421.476,1921.523,8121.523,8134.352.745
11 mar 202422.380,9522.523,8121.714,2921.809,5221.809,5233.911.010
08 mar 202422.571,4323.142,8622.380,9522.380,9522.380,9568.956.020
07 mar 202421.904,7622.476,1921.761,9022.380,9522.380,9541.329.890
06 mar 202422.285,7122.476,1921.809,5221.904,7621.904,7633.355.980
05 mar 202422.333,3322.428,5722.000,0022.380,9522.380,9530.401.280
04 mar 202422.476,1922.523,8122.142,8622.333,3322.333,3335.006.895
01 mar 202421.809,5222.333,3321.761,9022.095,2422.095,2444.746.800
29 feb 202421.666,6722.095,2421.523,8121.571,4321.571,4333.827.850
28 feb 202421.904,7621.904,7621.428,5721.523,8121.523,8122.791.090
27 feb 202421.714,2922.000,0021.571,4321.714,2921.714,2922.865.115
26 feb 202421.000,0021.714,2920.952,3821.571,4321.571,4328.581.735
23 feb 202421.476,1921.666,6720.857,1421.000,0021.000,0036.126.615
22 feb 202421.523,8121.666,6721.428,5721.428,5721.428,5718.161.745
21 feb 202421.904,7621.952,3821.428,5721.523,8121.523,8140.688.025
20 feb 202422.095,2422.333,3321.904,7621.904,7621.904,7623.541.210
19 feb 202422.190,4822.285,7121.523,8121.857,1421.857,1443.671.705
16 feb 202422.095,2422.380,9521.904,7622.095,2422.095,2433.654.810
15 feb 202422.190,4822.190,4821.809,5221.904,7621.904,7623.877.735
14 feb 2024------
13 feb 2024------
12 feb 2024------
09 feb 2024------
08 feb 2024------
07 feb 202421.095,2422.047,6221.095,2421.904,7621.904,7648.472.095
06 feb 202421.238,1021.428,5721.047,6221.047,6221.047,6220.105.820
05 feb 202420.904,7621.285,7120.761,9021.142,8621.142,8622.709.820
02 feb 202420.761,9021.047,6220.761,9020.761,9020.761,9017.039.190
01 feb 202420.761,9020.904,7620.666,6720.714,2920.714,2913.500.060
31 gen 202420.904,7621.285,7120.761,9020.761,9020.761,9030.026.325
30 gen 202420.761,9020.857,1420.666,6720.809,5220.809,528.850.975
29 gen 202420.952,3821.000,0020.761,9020.761,9020.761,909.447.900
26 gen 202420.904,7621.095,2420.809,5220.904,7620.904,7612.317.970
25 gen 202421.000,0021.095,2420.857,1420.857,1420.857,149.814.875
24 gen 202420.904,7621.238,1020.904,7621.000,0021.000,0022.185.555
23 gen 202420.952,3821.190,4820.857,1420.857,1420.857,1416.847.880
22 gen 202421.095,2421.238,1020.761,9020.904,7620.904,7621.102.900
19 gen 202421.095,2421.095,2420.666,6720.666,6720.666,6713.922.055
18 gen 202420.857,1421.095,2420.809,5220.857,1420.857,1411.159.295
17 gen 202420.761,9021.428,5720.666,6720.904,7620.904,7624.026.100
*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...