U.S. markets closed
F S&P 500
5,562.25 +16.25 (+0.29%) F Dow Jones
39,555.00 +5.00 (+0.01%) F Nasdaq
20,136.25 +96.75 (+0.48%) E-mini Russell 2000 Index Futur
2,068.40 +8.30 (+0.40%) Petróleo
82.13 +0.39 (+0.48%) Oro
2,331.30 -5.30 (-0.23%)
Vingroup Joint Stock Company (VIC.VN)
HOSE - HOSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:45PM ICT. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 41,100.00 | 41,400.00 | 41,000.00 | 41,000.00 | 41,000.00 | 1,427,100 |
| 26 jun 2024 | 41,300.00 | 41,700.00 | 41,150.00 | 41,200.00 | 41,200.00 | 1,951,800 |
| 25 jun 2024 | 41,150.00 | 42,000.00 | 41,150.00 | 41,200.00 | 41,200.00 | 4,573,200 |
| 24 jun 2024 | 41,650.00 | 42,300.00 | 41,100.00 | 41,100.00 | 41,100.00 | 4,217,800 |
| 21 jun 2024 | 41,450.00 | 41,650.00 | 41,150.00 | 41,650.00 | 41,650.00 | 2,755,900 |
| 20 jun 2024 | 41,550.00 | 41,800.00 | 41,350.00 | 41,450.00 | 41,450.00 | 2,400,100 |
| 19 jun 2024 | 42,350.00 | 42,450.00 | 41,450.00 | 41,500.00 | 41,500.00 | 7,683,200 |
| 18 jun 2024 | 42,300.00 | 42,950.00 | 42,100.00 | 42,100.00 | 42,100.00 | 13,825,400 |
| 17 jun 2024 | 42,600.00 | 42,950.00 | 42,000.00 | 42,000.00 | 42,000.00 | 6,819,600 |
| 14 jun 2024 | 43,200.00 | 43,250.00 | 42,000.00 | 42,000.00 | 42,000.00 | 7,064,611 |
| 13 jun 2024 | 43,300.00 | 43,500.00 | 42,900.00 | 43,200.00 | 43,200.00 | 2,319,000 |
| 12 jun 2024 | 42,800.00 | 43,500.00 | 42,500.00 | 43,300.00 | 43,300.00 | 7,292,500 |
| 11 jun 2024 | 43,300.00 | 43,450.00 | 42,550.00 | 43,200.00 | 43,200.00 | 5,110,000 |
| 10 jun 2024 | 43,500.00 | 43,900.00 | 43,400.00 | 43,450.00 | 43,450.00 | 4,042,400 |
| 07 jun 2024 | 43,900.00 | 44,000.00 | 43,200.00 | 43,500.00 | 43,500.00 | 1,841,700 |
| 06 jun 2024 | 44,300.00 | 44,350.00 | 43,700.00 | 43,700.00 | 43,700.00 | 2,018,500 |
| 05 jun 2024 | 44,100.00 | 44,750.00 | 44,100.00 | 44,200.00 | 44,200.00 | 1,611,400 |
| 04 jun 2024 | 44,300.00 | 44,550.00 | 44,000.00 | 44,100.00 | 44,100.00 | 1,638,500 |
| 03 jun 2024 | 43,800.00 | 44,600.00 | 43,800.00 | 43,950.00 | 43,950.00 | 1,707,000 |
| 31 may 2024 | 43,500.00 | 44,600.00 | 43,300.00 | 43,550.00 | 43,550.00 | 1,691,900 |
| 30 may 2024 | 44,400.00 | 44,500.00 | 43,150.00 | 43,150.00 | 43,150.00 | 2,627,000 |
| 29 may 2024 | 45,050.00 | 45,200.00 | 44,250.00 | 44,400.00 | 44,400.00 | 2,603,100 |
| 28 may 2024 | 45,000.00 | 45,300.00 | 44,450.00 | 45,050.00 | 45,050.00 | 2,388,600 |
| 27 may 2024 | 44,950.00 | 45,250.00 | 44,450.00 | 45,050.00 | 45,050.00 | 1,713,000 |
| 24 may 2024 | 45,150.00 | 45,600.00 | 44,150.00 | 44,950.00 | 44,950.00 | 10,340,400 |
| 23 may 2024 | 45,250.00 | 45,900.00 | 44,750.00 | 45,550.00 | 45,550.00 | 2,649,700 |
| 22 may 2024 | 46,350.00 | 46,900.00 | 45,500.00 | 45,500.00 | 45,500.00 | 8,684,300 |
| 21 may 2024 | 47,000.00 | 47,700.00 | 46,450.00 | 46,450.00 | 46,450.00 | 3,335,500 |
| 20 may 2024 | 47,000.00 | 47,550.00 | 46,350.00 | 46,700.00 | 46,700.00 | 3,339,900 |
| 17 may 2024 | 46,750.00 | 46,900.00 | 46,250.00 | 46,850.00 | 46,850.00 | 2,168,200 |
| 16 may 2024 | 46,600.00 | 47,150.00 | 46,200.00 | 46,750.00 | 46,750.00 | 2,854,500 |
| 15 may 2024 | 46,200.00 | 46,750.00 | 46,000.00 | 46,350.00 | 46,350.00 | 1,400,800 |
| 14 may 2024 | 48,100.00 | 48,100.00 | 46,050.00 | 46,050.00 | 46,050.00 | 11,700,900 |
| 13 may 2024 | 45,300.00 | 45,350.00 | 44,350.00 | 45,000.00 | 45,000.00 | 1,754,800 |
| 10 may 2024 | 45,400.00 | 45,700.00 | 44,500.00 | 45,000.00 | 45,000.00 | 1,213,900 |
| 09 may 2024 | 45,400.00 | 46,000.00 | 45,050.00 | 45,400.00 | 45,400.00 | 1,483,400 |
| 08 may 2024 | 45,100.00 | 45,400.00 | 44,300.00 | 45,400.00 | 45,400.00 | 1,760,400 |
| 07 may 2024 | 45,350.00 | 45,350.00 | 44,500.00 | 45,000.00 | 45,000.00 | 5,986,500 |
| 06 may 2024 | 44,450.00 | 44,750.00 | 43,850.00 | 44,750.00 | 44,750.00 | 11,937,080 |
| 03 may 2024 | 44,600.00 | 44,900.00 | 44,000.00 | 44,450.00 | 44,450.00 | 1,360,200 |
| 02 may 2024 | 44,000.00 | 44,400.00 | 43,600.00 | 44,400.00 | 44,400.00 | 1,666,500 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | 41,950.00 | 44,450.00 | 41,900.00 | 44,450.00 | 44,450.00 | 2,742,700 |
| 25 abr 2024 | 41,700.00 | 42,350.00 | 41,300.00 | 42,000.00 | 42,000.00 | 1,587,500 |
| 24 abr 2024 | 41,100.00 | 41,950.00 | 41,100.00 | 41,600.00 | 41,600.00 | 1,628,300 |
| 23 abr 2024 | 42,450.00 | 42,450.00 | 41,000.00 | 41,000.00 | 41,000.00 | 2,766,100 |
| 22 abr 2024 | 42,650.00 | 43,000.00 | 41,700.00 | 42,000.00 | 42,000.00 | 3,382,600 |
| 19 abr 2024 | 43,600.00 | 44,000.00 | 42,600.00 | 42,600.00 | 42,600.00 | 3,764,400 |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | 46,500.00 | 46,500.00 | 44,500.00 | 45,000.00 | 45,000.00 | 3,254,600 |
| 16 abr 2024 | 47,000.00 | 47,000.00 | 44,650.00 | 46,400.00 | 46,400.00 | 5,134,100 |
| 15 abr 2024 | 48,000.00 | 48,200.00 | 46,000.00 | 47,000.00 | 47,000.00 | 8,142,200 |
| 12 abr 2024 | 48,350.00 | 48,700.00 | 48,150.00 | 48,450.00 | 48,450.00 | 3,113,900 |
| 11 abr 2024 | 48,250.00 | 48,550.00 | 47,750.00 | 48,300.00 | 48,300.00 | 4,462,900 |
| 10 abr 2024 | 47,700.00 | 48,650.00 | 47,650.00 | 48,500.00 | 48,500.00 | 5,331,600 |
| 09 abr 2024 | 47,600.00 | 47,700.00 | 47,000.00 | 47,700.00 | 47,700.00 | 3,733,300 |
| 08 abr 2024 | 48,000.00 | 48,000.00 | 47,350.00 | 47,700.00 | 47,700.00 | 3,018,500 |
| 05 abr 2024 | 47,450.00 | 47,950.00 | 47,300.00 | 47,800.00 | 47,800.00 | 3,427,700 |
| 04 abr 2024 | 47,250.00 | 47,950.00 | 47,250.00 | 47,850.00 | 47,850.00 | 4,192,100 |
| 03 abr 2024 | 47,500.00 | 47,850.00 | 47,200.00 | 47,750.00 | 47,750.00 | 4,260,400 |
| 02 abr 2024 | 47,000.00 | 47,900.00 | 46,500.00 | 47,800.00 | 47,800.00 | 4,933,000 |
| 01 abr 2024 | 47,650.00 | 48,100.00 | 47,350.00 | 47,850.00 | 47,850.00 | 4,451,800 |
| 29 mar 2024 | 47,850.00 | 47,900.00 | 47,300.00 | 47,650.00 | 47,650.00 | 3,786,500 |
| 28 mar 2024 | 47,050.00 | 47,950.00 | 46,900.00 | 47,600.00 | 47,600.00 | 4,639,100 |
| 27 mar 2024 | 47,050.00 | 47,300.00 | 46,700.00 | 47,050.00 | 47,050.00 | 4,609,200 |
| 26 mar 2024 | 47,000.00 | 47,200.00 | 46,600.00 | 47,050.00 | 47,050.00 | 3,506,900 |
| 25 mar 2024 | 46,600.00 | 47,400.00 | 46,150.00 | 46,850.00 | 46,850.00 | 5,067,600 |
| 22 mar 2024 | 46,500.00 | 46,700.00 | 46,050.00 | 46,600.00 | 46,600.00 | 5,640,100 |
| 21 mar 2024 | 46,500.00 | 46,850.00 | 45,900.00 | 46,500.00 | 46,500.00 | 3,886,500 |
| 20 mar 2024 | 46,800.00 | 47,000.00 | 45,800.00 | 46,500.00 | 46,500.00 | 8,963,700 |
| 19 mar 2024 | 46,200.00 | 47,300.00 | 45,600.00 | 47,000.00 | 47,000.00 | 7,994,100 |
| 18 mar 2024 | 44,850.00 | 46,200.00 | 43,900.00 | 46,100.00 | 46,100.00 | 15,984,400 |
| 15 mar 2024 | 45,900.00 | 46,000.00 | 44,400.00 | 44,400.00 | 44,400.00 | 4,928,400 |
| 14 mar 2024 | 45,200.00 | 46,850.00 | 45,000.00 | 45,950.00 | 45,950.00 | 6,021,400 |
| 13 mar 2024 | 44,250.00 | 45,000.00 | 44,100.00 | 45,000.00 | 45,000.00 | 4,871,600 |
| 12 mar 2024 | 44,350.00 | 44,600.00 | 44,050.00 | 44,150.00 | 44,150.00 | 2,836,600 |
| 11 mar 2024 | 44,900.00 | 45,250.00 | 44,350.00 | 44,350.00 | 44,350.00 | 5,966,600 |
| 08 mar 2024 | 46,000.00 | 46,000.00 | 44,800.00 | 44,800.00 | 44,800.00 | 3,896,700 |
| 07 mar 2024 | 45,600.00 | 45,850.00 | 45,350.00 | 45,600.00 | 45,600.00 | 2,601,500 |
| 06 mar 2024 | 45,300.00 | 46,850.00 | 45,200.00 | 45,300.00 | 45,300.00 | 4,652,500 |
| 05 mar 2024 | 45,200.00 | 45,500.00 | 45,000.00 | 45,300.00 | 45,300.00 | 11,905,800 |
| 04 mar 2024 | 45,300.00 | 45,750.00 | 45,150.00 | 45,250.00 | 45,250.00 | 3,833,900 |
| 01 mar 2024 | 45,000.00 | 45,600.00 | 44,850.00 | 45,250.00 | 45,250.00 | 3,002,700 |
| 29 feb 2024 | 46,000.00 | 46,150.00 | 45,000.00 | 45,000.00 | 45,000.00 | 5,625,800 |
| 28 feb 2024 | 45,900.00 | 46,400.00 | 45,250.00 | 45,600.00 | 45,600.00 | 3,389,700 |
| 27 feb 2024 | 44,800.00 | 45,650.00 | 44,350.00 | 45,150.00 | 45,150.00 | 4,462,500 |
| 26 feb 2024 | 45,350.00 | 45,750.00 | 44,300.00 | 44,600.00 | 44,600.00 | 5,204,400 |
| 23 feb 2024 | 47,950.00 | 47,950.00 | 45,200.00 | 45,200.00 | 45,200.00 | 16,212,200 |
| 22 feb 2024 | 47,250.00 | 47,700.00 | 47,000.00 | 47,600.00 | 47,600.00 | 4,175,500 |
| 21 feb 2024 | 48,550.00 | 48,550.00 | 47,100.00 | 47,250.00 | 47,250.00 | 10,914,000 |
| 20 feb 2024 | 48,000.00 | 49,350.00 | 47,900.00 | 48,500.00 | 48,500.00 | 8,994,900 |
| 19 feb 2024 | 44,300.00 | 47,000.00 | 44,300.00 | 47,000.00 | 47,000.00 | 16,751,900 |
| 16 feb 2024 | 42,550.00 | 44,150.00 | 42,500.00 | 43,950.00 | 43,950.00 | 5,012,200 |
| 15 feb 2024 | 42,500.00 | 42,800.00 | 42,200.00 | 42,550.00 | 42,550.00 | 2,049,700 |
| 14 feb 2024 | - | - | - | - | - | - |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | - | - | - | - | - | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.