Vingroup JSC

VIC
🏛️ 越南 →
164,000.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 44,650.00 44,850.00 44,450.00 44,600.00 2.2M
2023-12-28 43,600.00 44,600.00 43,600.00 44,450.00 4.1M
2023-12-27 43,650.00 43,950.00 43,600.00 43,600.00 1.8M
2023-12-26 43,400.00 43,750.00 43,350.00 43,550.00 1.8M
2023-12-25 43,100.00 43,550.00 43,000.00 43,400.00 2.0M
2023-12-22 43,200.00 43,350.00 42,750.00 43,150.00 2.0M
2023-12-21 43,000.00 43,300.00 42,800.00 43,200.00 1.9M
2023-12-20 42,950.00 43,450.00 42,850.00 43,250.00 1.8M
2023-12-19 43,300.00 43,300.00 42,300.00 43,200.00 2.8M
2023-12-18 43,700.00 43,950.00 43,050.00 43,200.00 2.3M
2023-12-15 43,700.00 43,950.00 43,050.00 43,700.00 6.1M
2023-12-14 43,950.00 44,050.00 43,450.00 43,800.00 3.0M
2023-12-13 44,100.00 44,350.00 43,200.00 43,900.00 4.0M
2023-12-12 44,050.00 44,400.00 44,000.00 44,250.00 2.8M
2023-12-11 43,250.00 44,350.00 43,250.00 44,050.00 5.3M
2023-12-08 42,600.00 43,050.00 42,550.00 42,950.00 2.7M
2023-12-07 42,800.00 43,200.00 41,900.00 42,800.00 4.5M
2023-12-06 42,500.00 43,000.00 42,500.00 42,800.00 2.3M
2023-12-05 42,950.00 43,150.00 42,600.00 42,800.00 3.6M
2023-12-04 42,100.00 43,000.00 42,100.00 42,950.00 3.6M
2023-12-01 42,050.00 42,200.00 41,850.00 42,100.00 2.3M
2023-11-30 42,500.00 42,850.00 41,750.00 41,750.00 3.5M
2023-11-29 42,400.00 42,650.00 42,300.00 42,550.00 2.1M
2023-11-28 41,850.00 42,500.00 41,600.00 42,400.00 2.5M
2023-11-27 41,300.00 42,200.00 41,300.00 41,850.00 2.8M
2023-11-24 41,350.00 41,500.00 40,600.00 41,350.00 3.5M
2023-11-23 42,000.00 42,600.00 41,300.00 41,300.00 3.3M
2023-11-22 42,950.00 43,000.00 41,850.00 42,000.00 3.8M
2023-11-21 43,050.00 43,150.00 42,050.00 42,600.00 2.9M
2023-11-20 40,900.00 42,800.00 40,900.00 42,700.00 4.3M
2023-11-17 45,200.00 45,200.00 42,150.00 42,200.00 11.6M
2023-11-16 45,400.00 45,400.00 44,850.00 45,100.00 2.3M
2023-11-15 45,400.00 45,600.00 44,900.00 45,400.00 6.2M
2023-11-14 44,950.00 45,500.00 44,500.00 44,950.00 3.8M
2023-11-13 45,050.00 45,050.00 44,450.00 44,800.00 4.0M
2023-11-10 45,000.00 45,200.00 44,400.00 44,950.00 5.1M
2023-11-09 44,000.00 45,700.00 44,000.00 45,400.00 7.3M
2023-11-08 41,900.00 43,050.00 41,600.00 43,000.00 4.7M
2023-11-07 41,800.00 42,150.00 41,250.00 42,050.00 4.2M
2023-11-06 41,950.00 42,300.00 41,650.00 42,100.00 4.3M
2023-11-03 41,700.00 42,100.00 41,250.00 41,600.00 4.1M
2023-11-02 40,500.00 41,500.00 39,650.00 41,450.00 6.0M
2023-11-01 39,700.00 40,500.00 39,450.00 40,400.00 4.6M
2023-10-31 41,050.00 41,550.00 40,450.00 40,500.00 5.9M
2023-10-30 41,300.00 41,550.00 39,750.00 41,500.00 6.1M
2023-10-27 41,650.00 41,800.00 38,700.00 41,600.00 14.0M
2023-10-26 42,900.00 42,950.00 41,600.00 41,600.00 15.1M
2023-10-25 44,200.00 45,300.00 43,850.00 44,700.00 6.2M
2023-10-24 43,200.00 43,500.00 42,900.00 43,450.00 2.8M
2023-10-23 43,350.00 43,400.00 42,600.00 43,400.00 4.9M
2023-10-20 43,000.00 43,350.00 41,850.00 43,350.00 6.0M
2023-10-19 43,800.00 43,900.00 42,400.00 43,200.00 5.4M
2023-10-18 44,050.00 44,550.00 41,500.00 43,800.00 8.9M
2023-10-17 45,000.00 45,150.00 44,000.00 44,000.00 4.8M
2023-10-16 46,050.00 46,050.00 45,000.00 45,000.00 4.8M
2023-10-13 46,050.00 46,450.00 45,550.00 46,100.00 5.1M
2023-10-12 46,000.00 47,300.00 45,800.00 46,500.00 7.7M
2023-10-11 45,050.00 45,450.00 45,000.00 45,450.00 3.6M
2023-10-10 45,600.00 46,150.00 44,900.00 44,900.00 5.9M
2023-10-09 46,000.00 46,050.00 45,200.00 45,200.00 4.9M
2023-10-06 45,900.00 46,250.00 45,000.00 45,950.00 6.2M
2023-10-05 46,200.00 46,400.00 44,800.00 45,600.00 5.4M
2023-10-04 44,500.00 46,300.00 44,050.00 46,100.00 6.7M
2023-10-03 45,900.00 46,000.00 43,850.00 44,500.00 12.9M
2023-10-02 47,000.00 47,550.00 46,500.00 46,900.00 5.1M
2023-09-29 45,200.00 48,150.00 45,150.00 46,850.00 13.6M
2023-09-28 45,200.00 45,300.00 44,100.00 45,000.00 6.9M
2023-09-27 44,600.00 45,250.00 44,050.00 45,200.00 8.9M
2023-09-26 46,000.00 46,750.00 44,550.00 45,000.00 15.1M
2023-09-25 50,100.00 50,400.00 46,500.00 46,500.00 16.8M
2023-09-22 51,500.00 51,600.00 49,800.00 50,000.00 17.5M
2023-09-21 53,800.00 53,800.00 52,200.00 52,200.00 8.5M
2023-09-20 52,000.00 53,500.00 51,700.00 53,500.00 11.8M
2023-09-19 53,500.00 53,900.00 51,500.00 51,700.00 12.8M
2023-09-18 53,600.00 53,600.00 52,400.00 53,000.00 11.5M
2023-09-15 56,000.00 56,300.00 53,200.00 53,600.00 19.0M
2023-09-14 59,100.00 59,300.00 55,500.00 55,500.00 26.9M
2023-09-13 60,800.00 61,400.00 59,100.00 59,200.00 16.3M
2023-09-12 59,800.00 60,500.00 59,100.00 60,300.00 15.1M
2023-09-11 60,100.00 61,400.00 59,100.00 59,100.00 16.4M
2023-09-08 60,500.00 60,600.00 59,100.00 59,100.00 28.2M
2023-09-07 62,000.00 62,500.00 60,800.00 60,800.00 16.1M
2023-09-06 62,400.00 62,500.00 60,800.00 61,600.00 19.4M
2023-09-05 62,500.00 63,900.00 61,700.00 62,300.00 13.1M
2023-08-31 62,500.00 64,100.00 62,000.00 62,100.00 15.0M
2023-08-30 63,000.00 63,000.00 60,600.00 62,000.00 24.6M
2023-08-29 65,700.00 65,900.00 63,200.00 63,400.00 20.7M
2023-08-28 65,000.00 66,700.00 64,500.00 64,700.00 16.7M
2023-08-25 65,200.00 66,700.00 63,300.00 63,500.00 17.9M
2023-08-24 65,700.00 65,800.00 62,600.00 64,200.00 16.6M
2023-08-23 69,000.00 69,000.00 65,000.00 65,000.00 20.3M
2023-08-22 67,000.00 67,100.00 62,800.00 64,500.00 13.1M
2023-08-21 66,000.00 66,100.00 63,300.00 65,800.00 22.4M
2023-08-18 69,100.00 70,000.00 66,900.00 66,900.00 26.6M
2023-08-17 75,600.00 76,600.00 71,900.00 71,900.00 22.2M
2023-08-16 75,600.00 75,600.00 75,400.00 75,600.00 19.4M
2023-08-15 73,000.00 73,300.00 70,700.00 70,700.00 14.8M
2023-08-14 74,900.00 75,400.00 71,500.00 73,300.00 12.7M
2023-08-11 72,600.00 72,600.00 72,100.00 72,600.00 23.1M
2023-08-10 66,300.00 68,400.00 66,100.00 67,900.00 7.9M
2023-08-09 67,000.00 67,800.00 65,700.00 65,800.00 9.8M
2023-08-08 64,000.00 67,500.00 63,600.00 67,000.00 11.1M
2023-08-07 63,500.00 64,300.00 62,400.00 63,900.00 8.1M
2023-08-04 59,000.00 62,200.00 59,000.00 62,200.00 21.2M
2023-08-03 58,300.00 59,500.00 58,000.00 58,200.00 7.5M
2023-08-02 59,000.00 59,900.00 58,100.00 58,300.00 12.3M
2023-08-01 58,800.00 58,900.00 58,000.00 58,900.00 12.3M
2023-07-31 55,100.00 55,100.00 54,600.00 55,100.00 10.6M
2023-07-28 51,100.00 51,600.00 50,900.00 51,500.00 3.6M
2023-07-27 51,000.00 51,500.00 50,800.00 51,100.00 3.9M
2023-07-26 51,400.00 51,900.00 51,000.00 51,000.00 4.1M
2023-07-25 52,100.00 52,200.00 51,500.00 51,500.00 3.8M
2023-07-24 52,200.00 52,600.00 51,800.00 52,000.00 2.6M
2023-07-21 52,000.00 52,300.00 51,600.00 52,100.00 2.3M
2023-07-20 52,100.00 52,600.00 51,600.00 52,000.00 1.9M
2023-07-19 52,900.00 52,900.00 52,100.00 52,100.00 1.8M
2023-07-18 53,000.00 53,100.00 52,600.00 52,700.00 2.1M
2023-07-17 51,600.00 53,100.00 51,400.00 52,900.00 4.6M
2023-07-14 51,800.00 51,800.00 51,000.00 51,400.00 2.0M
2023-07-13 51,500.00 52,000.00 51,200.00 51,500.00 1.9M
2023-07-12 51,100.00 51,900.00 50,800.00 51,400.00 2.3M
2023-07-11 51,000.00 51,300.00 50,800.00 50,800.00 1.9M
2023-07-10 50,500.00 51,200.00 50,200.00 50,900.00 3.3M
2023-07-07 50,500.00 50,600.00 50,000.00 50,100.00 2.9M
2023-07-06 51,000.00 51,400.00 50,400.00 50,400.00 2.6M
2023-07-05 51,400.00 51,600.00 50,900.00 51,000.00 2.5M
2023-07-04 51,500.00 51,500.00 51,100.00 51,300.00 1.4M
2023-07-03 51,500.00 51,700.00 51,100.00 51,100.00 1.9M
2023-06-30 51,800.00 51,900.00 51,000.00 51,000.00 1.7M
2023-06-29 52,200.00 52,400.00 51,800.00 51,800.00 1.6M
2023-06-28 52,600.00 52,700.00 52,000.00 52,200.00 1.9M
2023-06-27 52,200.00 53,000.00 52,200.00 52,400.00 2.5M
2023-06-26 52,100.00 52,700.00 51,900.00 52,200.00 1.5M
2023-06-23 52,100.00 52,300.00 51,900.00 52,000.00 2.2M
2023-06-22 52,700.00 52,800.00 52,000.00 52,400.00 1.6M
2023-06-21 52,100.00 52,400.00 51,700.00 52,400.00 2.1M
2023-06-20 52,000.00 52,500.00 51,900.00 52,000.00 1.5M
2023-06-19 53,800.00 53,800.00 52,100.00 52,100.00 2.3M
2023-06-16 53,800.00 54,000.00 52,600.00 53,500.00 3.9M
2023-06-15 53,800.00 54,500.00 53,300.00 53,500.00 2.1M
2023-06-14 54,100.00 54,700.00 53,800.00 53,800.00 2.2M
2023-06-13 53,700.00 54,300.00 53,300.00 54,100.00 2.1M
2023-06-12 52,500.00 53,400.00 52,500.00 53,400.00 1.7M
2023-06-09 52,500.00 52,600.00 52,200.00 52,300.00 0.8M
2023-06-08 52,800.00 53,000.00 52,400.00 52,400.00 1.4M
2023-06-07 53,300.00 53,600.00 52,600.00 52,800.00 1.7M
2023-06-06 52,200.00 53,200.00 52,200.00 53,200.00 2.1M
2023-06-05 52,100.00 52,500.00 52,000.00 52,100.00 1.8M
2023-06-02 52,000.00 52,300.00 51,900.00 52,000.00 1.7M
2023-06-01 52,000.00 52,200.00 51,600.00 52,000.00 1.5M
2023-05-31 52,400.00 52,400.00 52,000.00 52,000.00 2.4M
2023-05-30 52,700.00 52,900.00 52,300.00 52,400.00 1.3M
2023-05-29 52,000.00 52,900.00 52,000.00 52,700.00 1.4M
2023-05-26 52,400.00 52,500.00 52,000.00 52,000.00 1.6M
2023-05-25 52,600.00 52,700.00 52,200.00 52,600.00 1.5M
2023-05-24 52,800.00 52,800.00 52,300.00 52,600.00 1.3M
2023-05-23 52,200.00 53,500.00 52,200.00 52,600.00 2.0M
2023-05-22 52,500.00 52,700.00 51,900.00 52,100.00 1.9M
2023-05-19 53,400.00 53,400.00 52,100.00 52,500.00 1.9M
2023-05-18 53,600.00 53,800.00 53,000.00 53,200.00 2.1M
2023-05-17 52,900.00 53,800.00 52,500.00 53,200.00 2.2M
2023-05-16 54,600.00 54,800.00 52,800.00 52,900.00 2.6M
2023-05-15 54,900.00 54,900.00 54,000.00 54,400.00 4.5M
2023-05-12 50,700.00 51,900.00 50,500.00 51,700.00 2.1M
2023-05-11 50,700.00 50,700.00 50,300.00 50,500.00 1.2M
2023-05-10 50,800.00 50,800.00 50,400.00 50,600.00 1.1M
2023-05-09 50,900.00 51,000.00 50,400.00 50,600.00 1.1M
2023-05-08 50,700.00 50,900.00 50,500.00 50,900.00 1.3M
2023-05-05 50,900.00 51,400.00 50,600.00 50,700.00 1.3M
2023-05-04 52,100.00 52,100.00 51,100.00 51,300.00 1.5M
2023-04-28 50,600.00 52,100.00 50,600.00 52,100.00 2.2M
2023-04-27 51,800.00 51,800.00 50,500.00 50,500.00 3.6M
2023-04-26 52,400.00 52,400.00 51,700.00 51,900.00 1.8M
2023-04-25 52,800.00 52,800.00 51,800.00 52,500.00 2.7M
2023-04-24 52,700.00 52,700.00 52,200.00 52,600.00 1.5M
2023-04-21 52,600.00 52,700.00 52,100.00 52,700.00 1.7M
2023-04-20 52,500.00 52,700.00 52,200.00 52,600.00 1.2M
2023-04-19 52,600.00 52,700.00 52,300.00 52,600.00 1.7M
2023-04-18 52,900.00 52,900.00 52,400.00 52,800.00 1.8M
2023-04-17 52,900.00 53,000.00 52,400.00 52,900.00 1.8M
2023-04-14 53,200.00 53,500.00 52,700.00 52,900.00 1.7M
2023-04-13 53,100.00 53,500.00 52,700.00 53,000.00 1.9M
2023-04-12 53,300.00 53,500.00 52,600.00 53,100.00 3.6M
2023-04-11 53,700.00 53,700.00 52,800.00 53,600.00 1.8M
2023-04-10 54,500.00 54,600.00 53,300.00 53,800.00 2.1M
2023-04-07 55,000.00 55,000.00 53,400.00 54,400.00 2.4M
2023-04-06 56,400.00 56,400.00 54,500.00 54,500.00 2.1M
2023-04-05 56,700.00 56,700.00 55,000.00 55,500.00 2.0M
2023-04-04 58,500.00 58,700.00 56,800.00 56,800.00 1.9M
2023-04-03 55,900.00 58,800.00 55,600.00 58,000.00 4.9M
2023-03-31 53,600.00 55,200.00 53,600.00 55,000.00 2.6M
2023-03-30 53,500.00 54,900.00 53,400.00 53,700.00 1.0M
2023-03-29 53,500.00 53,600.00 52,900.00 53,500.00 0.6M
2023-03-28 53,300.00 53,600.00 53,200.00 53,400.00 0.8M
2023-03-27 53,300.00 53,800.00 52,800.00 53,300.00 0.7M
2023-03-24 52,800.00 53,700.00 52,500.00 53,300.00 0.8M
2023-03-23 52,200.00 52,800.00 52,100.00 52,800.00 2.1M
2023-03-22 52,600.00 52,900.00 52,100.00 52,800.00 1.8M
2023-03-21 52,800.00 53,400.00 51,600.00 52,800.00 1.8M
2023-03-20 53,000.00 53,200.00 51,400.00 52,800.00 3.4M
2023-03-17 53,900.00 54,000.00 52,400.00 53,200.00 3.1M
2023-03-16 54,000.00 55,700.00 53,000.00 53,300.00 3.2M
2023-03-15 53,000.00 54,000.00 53,000.00 54,000.00 1.2M
2023-03-14 53,200.00 53,200.00 52,600.00 53,000.00 1.0M
2023-03-13 53,100.00 53,400.00 52,500.00 53,300.00 1.0M
2023-03-10 53,000.00 53,300.00 52,500.00 53,100.00 0.9M
2023-03-09 53,000.00 53,600.00 52,600.00 53,000.00 1.0M
2023-03-08 52,200.00 53,300.00 52,200.00 53,000.00 0.8M
2023-03-07 53,000.00 53,200.00 52,400.00 52,700.00 1.4M
2023-03-06 52,700.00 53,300.00 52,100.00 52,600.00 1.6M
2023-03-03 52,800.00 53,000.00 52,200.00 52,700.00 0.8M
2023-03-02 52,500.00 53,300.00 52,300.00 52,800.00 0.8M
2023-03-01 52,000.00 53,300.00 51,600.00 52,700.00 0.8M
2023-02-28 52,500.00 53,000.00 52,000.00 52,600.00 0.9M
2023-02-27 52,000.00 52,500.00 51,400.00 52,500.00 1.4M
2023-02-24 52,100.00 52,900.00 51,700.00 52,900.00 2.2M
2023-02-23 52,800.00 53,100.00 51,100.00 53,000.00 2.4M
2023-02-22 53,500.00 53,600.00 52,400.00 53,000.00 2.6M
2023-02-21 54,200.00 54,700.00 53,700.00 54,300.00 1.5M
2023-02-20 53,300.00 55,000.00 53,000.00 54,100.00 1.5M
2023-02-17 53,400.00 53,500.00 52,200.00 53,500.00 1.9M
2023-02-16 53,000.00 53,700.00 51,400.00 53,400.00 3.2M
2023-02-15 52,700.00 52,900.00 50,900.00 52,900.00 3.3M
2023-02-14 53,100.00 53,100.00 50,800.00 52,900.00 3.1M
2023-02-13 53,100.00 53,600.00 52,500.00 53,400.00 1.4M
2023-02-10 53,500.00 54,300.00 52,600.00 54,000.00 1.7M
2023-02-09 53,500.00 54,500.00 52,400.00 54,200.00 3.0M
2023-02-08 54,600.00 54,600.00 53,000.00 54,400.00 2.1M
2023-02-07 56,000.00 56,000.00 53,600.00 55,000.00 1.6M
2023-02-06 55,300.00 56,000.00 54,300.00 56,000.00 1.4M
2023-02-03 56,000.00 56,000.00 55,000.00 56,000.00 1.2M
2023-02-02 55,200.00 56,100.00 55,100.00 55,800.00 1.3M
2023-02-01 57,600.00 57,600.00 54,800.00 55,200.00 1.9M
2023-01-31 58,100.00 58,500.00 56,500.00 57,100.00 1.4M
2023-01-30 59,500.00 59,500.00 57,500.00 57,700.00 1.1M
2023-01-27 57,800.00 59,300.00 57,600.00 59,200.00 2.2M
2023-01-19 56,300.00 57,400.00 56,000.00 57,400.00 2.3M
2023-01-18 55,400.00 56,700.00 55,000.00 56,700.00 1.6M
2023-01-17 53,500.00 55,200.00 53,500.00 55,200.00 1.4M
2023-01-16 55,000.00 55,000.00 53,400.00 54,800.00 1.7M
2023-01-13 55,000.00 55,300.00 54,400.00 55,000.00 1.2M
2023-01-12 55,500.00 55,500.00 54,500.00 55,000.00 1.1M
2023-01-11 54,500.00 55,500.00 54,100.00 55,100.00 1.1M
2023-01-10 55,000.00 55,000.00 53,600.00 54,500.00 1.7M
2023-01-09 56,200.00 56,200.00 55,000.00 55,000.00 1.2M
2023-01-06 56,000.00 56,100.00 54,900.00 56,100.00 2.0M
2023-01-05 56,100.00 56,900.00 55,800.00 56,200.00 1.6M
2023-01-04 56,900.00 57,100.00 55,900.00 56,000.00 1.9M
2023-01-03 53,800.00 56,800.00 53,400.00 56,800.00 2.0M