Viet First Securities Corp (VFS)

VFS
🏛️ 베트남 →
19,000.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 14,814.82 14,907.41 14,537.04 14,907.41 0.9M
2024-12-30 15,092.59 15,092.59 14,537.04 14,814.82 1.4M
2024-12-27 14,629.63 15,000.00 14,537.04 14,907.41 2.7M
2024-12-26 14,722.22 14,814.82 14,444.45 14,629.63 1.1M
2024-12-25 14,907.41 15,092.59 14,537.04 14,814.82 2.0M
2024-12-24 14,907.41 15,185.19 14,629.63 14,907.41 1.0M
2024-12-23 14,814.82 15,277.78 14,722.22 15,000.00 1.6M
2024-12-20 15,000.00 15,277.78 14,629.63 14,907.41 1.2M
2024-12-19 14,814.82 15,462.96 14,351.85 15,000.00 2.3M
2024-12-18 14,907.41 15,000.00 14,537.04 14,907.41 0.7M
2024-12-17 14,537.04 15,000.00 14,351.85 14,907.41 1.1M
2024-12-16 14,629.63 14,814.82 14,351.85 14,722.22 1.0M
2024-12-13 14,444.45 14,722.22 14,259.26 14,629.63 0.7M
2024-12-12 14,444.45 14,814.82 14,259.26 14,537.04 1.1M
2024-12-11 14,444.45 14,629.63 14,259.26 14,444.45 0.7M
2024-12-10 14,629.63 14,629.63 14,259.26 14,537.04 1.3M
2024-12-09 14,814.82 14,814.82 14,351.85 14,629.63 1.2M
2024-12-06 14,259.26 15,185.19 14,166.67 14,814.82 2.4M
2024-12-05 13,888.89 14,351.85 13,611.11 14,259.26 1.1M
2024-12-04 14,074.08 14,166.67 13,796.30 13,981.48 0.6M
2024-12-03 13,703.70 14,537.04 13,333.33 14,074.08 2.4M
2024-12-02 13,611.11 13,703.70 13,333.33 13,703.70 0.6M
2024-11-29 13,703.70 13,796.30 13,333.33 13,611.11 1.0M
2024-11-28 13,888.89 14,074.08 13,611.11 13,703.70 0.6M
2024-11-27 14,259.26 14,351.85 13,611.11 13,981.48 2.3M
2024-11-26 14,444.45 14,537.04 13,888.89 14,259.26 1.3M
2024-11-25 14,074.08 14,444.45 13,611.11 14,444.45 0.9M
2024-11-22 13,518.52 14,259.26 13,240.74 14,074.08 4.3M
2024-11-21 13,518.52 13,611.11 13,240.74 13,611.11 0.4M
2024-11-20 13,333.33 13,703.70 12,870.37 13,518.52 2.1M
2024-11-19 13,055.56 13,425.93 12,685.19 13,425.93 1.5M
2024-11-18 13,240.74 13,333.33 12,685.19 13,055.56 0.9M
2024-11-15 13,333.33 13,333.33 12,777.78 13,240.74 0.9M
2024-11-14 13,425.93 13,518.52 13,055.56 13,333.33 1.0M
2024-11-13 13,703.70 13,703.70 13,148.15 13,425.93 0.6M
2024-11-12 13,796.30 13,981.48 13,425.93 13,703.70 1.5M
2024-11-11 13,888.89 13,888.89 13,425.93 13,796.30 2.8M
2024-11-08 13,611.11 13,888.89 13,333.33 13,888.89 0.8M
2024-11-07 14,074.08 14,259.26 13,425.93 13,518.52 2.7M
2024-11-06 13,796.30 14,166.67 13,333.33 13,888.89 0.8M
2024-11-05 13,703.70 13,796.30 13,425.93 13,796.30 0.7M
2024-11-04 14,351.85 14,351.85 13,333.33 13,703.70 1.2M
2024-11-01 14,351.85 14,351.85 13,703.70 14,351.85 0.5M
2024-10-31 14,537.04 14,814.82 14,074.08 14,351.85 1.7M
2024-10-30 14,629.63 14,722.22 13,981.48 14,537.04 1.4M
2024-10-29 13,981.48 14,351.85 13,888.89 14,351.85 1.3M
2024-10-28 13,888.89 14,074.08 13,703.70 13,981.48 1.0M
2024-10-25 13,888.89 13,888.89 13,796.30 13,888.89 0.5M
2024-10-24 14,074.08 14,074.08 13,703.70 13,981.48 0.5M
2024-10-23 13,888.89 14,351.85 13,796.30 14,074.08 2.0M
2024-10-22 13,888.89 14,259.26 13,703.70 13,888.89 0.9M
2024-10-21 13,518.52 14,722.22 13,148.15 13,888.89 2.0M
2024-10-18 12,407.41 13,611.11 12,407.41 13,518.52 2.1M
2024-10-17 12,129.63 12,592.59 12,129.63 12,407.41 0.7M
2024-10-16 12,129.63 12,407.41 12,037.04 12,222.22 1.0M
2024-10-15 12,129.63 12,314.82 12,037.04 12,129.63 0.8M
2024-10-14 12,037.04 12,314.82 12,037.04 12,129.63 0.7M
2024-10-11 12,129.63 12,129.63 11,944.45 12,037.04 0.6M
2024-10-10 12,037.04 12,314.82 12,037.04 12,129.63 0.7M
2024-10-09 12,129.63 12,222.22 12,037.04 12,129.63 0.4M
2024-10-08 12,037.04 12,222.22 12,037.04 12,129.63 0.6M
2024-10-07 12,037.04 12,222.22 12,037.04 12,037.04 0.4M
2024-10-04 12,592.59 12,592.59 12,037.04 12,037.04 0.8M
2024-10-03 12,777.78 12,870.37 12,500.00 12,592.59 0.9M
2024-10-02 12,500.00 12,777.78 12,407.41 12,777.78 1.0M
2024-10-01 12,407.41 12,777.78 12,314.82 12,500.00 0.4M
2024-09-30 12,314.82 12,592.59 12,037.04 12,592.59 0.5M
2024-09-27 12,407.41 12,592.59 12,314.82 12,314.82 0.7M
2024-09-26 12,500.00 12,592.59 12,407.41 12,407.41 0.4M
2024-09-25 12,407.41 12,592.59 12,407.41 12,500.00 0.5M
2024-09-24 12,685.19 12,777.78 12,314.82 12,407.41 0.6M
2024-09-23 12,870.37 13,055.56 12,685.19 12,685.19 0.3M
2024-09-20 12,777.78 13,240.74 12,592.59 12,870.37 2.0M
2024-09-19 12,870.37 12,962.96 12,685.19 12,685.19 0.3M
2024-09-18 12,314.82 13,148.15 12,129.63 12,777.78 1.7M
2024-09-17 12,592.59 12,685.19 12,314.82 12,314.82 0.3M
2024-09-16 12,592.59 12,870.37 12,500.00 12,592.59 0.5M
2024-09-13 12,129.63 12,500.00 12,037.04 12,500.00 1.0M
2024-09-12 11,851.85 12,314.82 11,759.26 12,037.04 0.7M
2024-09-11 11,851.85 11,851.85 11,574.08 11,851.85 0.2M
2024-09-10 11,851.85 11,944.45 11,574.08 11,851.85 0.2M
2024-09-09 11,666.67 11,851.85 11,481.48 11,851.85 0.3M
2024-09-06 11,851.85 11,851.85 11,574.08 11,759.26 0.4M
2024-09-05 11,851.85 11,851.85 11,388.89 11,851.85 0.9M
2024-09-04 11,944.45 11,944.45 11,388.89 11,851.85 0.9M
2024-08-30 11,851.85 11,944.45 11,759.26 11,944.45 0.2M
2024-08-29 11,759.26 11,944.45 11,666.67 11,851.85 0.4M
2024-08-28 12,037.04 12,037.04 11,481.48 11,759.26 0.9M
2024-08-27 12,037.04 12,037.04 11,851.85 11,944.45 0.2M
2024-08-26 12,037.04 12,222.22 11,851.85 12,037.04 0.5M
2024-08-23 12,037.04 12,129.63 11,944.45 12,037.04 0.4M
2024-08-22 12,222.22 12,222.22 11,944.45 12,037.04 0.3M
2024-08-21 12,222.22 12,500.00 11,851.85 12,129.63 0.9M
2024-08-20 12,314.82 12,407.41 11,851.85 12,222.22 0.7M
2024-08-19 11,203.70 12,592.59 11,203.70 12,314.82 1.1M
2024-08-16 11,944.45 12,500.00 11,759.26 12,407.41 0.9M
2024-08-15 11,944.45 12,037.04 11,759.26 12,037.04 0.4M
2024-08-14 12,037.04 12,037.04 11,759.26 12,037.04 0.3M
2024-08-13 12,129.63 12,129.63 11,851.85 12,037.04 0.3M
2024-08-12 12,037.04 12,129.63 11,851.85 12,129.63 0.4M
2024-08-09 11,666.67 12,129.63 11,296.30 12,037.04 1.5M
2024-08-08 12,037.04 12,129.63 11,666.67 11,666.67 0.3M
2024-08-07 12,222.22 12,407.41 11,944.45 12,037.04 0.9M
2024-08-06 12,962.96 12,962.96 11,851.85 12,407.41 1.9M
2024-08-05 14,259.26 14,351.85 12,870.37 12,870.37 2.1M
2024-08-02 14,259.26 14,351.85 13,888.89 14,259.26 2.0M
2024-08-01 14,444.45 14,722.22 13,703.70 14,722.22 1.4M
2024-07-31 14,814.82 14,814.82 14,351.85 14,722.22 0.6M
2024-07-30 14,814.82 15,092.59 14,444.45 14,814.82 2.0M
2024-07-29 14,814.82 14,814.82 14,537.04 14,814.82 0.9M
2024-07-26 14,722.22 14,814.82 14,351.85 14,814.82 1.4M
2024-07-25 14,814.82 14,814.82 14,537.04 14,722.22 0.6M
2024-07-24 14,629.63 14,814.82 14,166.67 14,814.82 0.8M
2024-07-23 14,814.82 14,814.82 14,444.45 14,629.63 0.3M
2024-07-22 14,907.41 14,907.41 14,444.45 14,814.82 0.4M
2024-07-19 15,092.59 15,092.59 14,629.63 14,907.41 0.5M
2024-07-18 15,092.59 15,185.19 14,814.82 15,092.59 0.5M
2024-07-17 14,907.41 15,555.56 14,722.22 15,092.59 1.2M
2024-07-16 14,722.22 15,092.59 14,629.63 15,092.59 0.5M
2024-07-15 15,000.00 15,000.00 14,722.22 14,722.22 0.3M
2024-07-12 15,092.59 15,185.19 14,907.41 14,907.41 0.5M
2024-07-11 15,092.59 15,185.19 15,000.00 15,092.59 0.8M
2024-07-10 14,907.41 15,185.19 14,814.82 15,092.59 1.1M
2024-07-09 15,000.00 15,185.19 14,907.41 14,907.41 0.5M
2024-07-08 15,277.78 15,370.37 15,000.00 15,092.59 0.5M
2024-07-05 15,185.19 15,555.56 15,000.00 15,277.78 0.6M
2024-07-04 15,185.19 15,185.19 15,000.00 15,185.19 0.5M
2024-07-03 15,185.19 15,185.19 14,907.41 15,185.19 0.5M
2024-07-02 15,000.00 15,370.37 15,000.00 15,000.00 0.2M
2024-07-01 15,277.78 15,277.78 15,000.00 15,185.19 0.3M
2024-06-28 15,648.15 15,648.15 15,092.59 15,555.56 0.5M
2024-06-27 14,907.41 15,648.15 14,814.82 15,648.15 0.4M
2024-06-26 15,092.59 15,092.59 14,629.63 15,092.59 0.3M
2024-06-25 14,814.82 15,092.59 14,722.22 15,092.59 0.2M
2024-06-24 15,370.37 15,370.37 14,722.22 15,092.59 0.4M
2024-06-21 15,462.96 15,462.96 15,092.59 15,370.37 0.3M
2024-06-20 15,555.56 15,555.56 15,092.59 15,462.96 0.3M
2024-06-19 15,277.78 15,555.56 15,000.00 15,462.96 0.4M
2024-06-18 15,277.78 15,462.96 15,185.19 15,277.78 0.2M
2024-06-17 15,277.78 15,277.78 15,092.59 15,277.78 0.3M
2024-06-14 15,555.56 15,740.74 15,277.78 15,277.78 0.5M
2024-06-13 15,833.33 15,833.33 15,555.56 15,648.15 0.4M
2024-06-12 15,555.56 15,740.74 15,370.37 15,740.74 0.4M
2024-06-11 15,925.93 15,925.93 15,462.96 15,648.15 0.5M
2024-06-10 15,833.33 16,203.70 15,648.15 15,925.93 1.2M
2024-06-07 15,185.19 16,111.11 15,000.00 15,833.33 1.2M
2024-06-06 15,277.78 15,462.96 14,814.82 15,277.78 1.7M
2024-06-05 15,462.96 15,555.56 15,185.19 15,277.78 0.6M
2024-06-04 15,740.74 15,740.74 15,185.19 15,462.96 2.4M
2024-06-03 15,648.15 15,833.33 15,370.37 15,648.15 1.4M
2024-05-31 16,111.11 16,296.30 15,555.56 15,555.56 1.5M
2024-05-30 16,574.08 16,851.85 16,018.52 16,203.70 1.1M
2024-05-29 16,296.30 16,666.67 16,018.52 16,666.67 1.1M
2024-05-28 16,759.26 16,851.85 16,203.70 16,388.89 2.2M
2024-05-27 16,666.67 16,944.45 16,296.30 16,759.26 1.2M
2024-05-24 16,944.45 17,129.63 16,481.48 16,851.85 1.2M
2024-05-23 17,037.04 17,222.22 16,574.08 16,944.45 1.9M
2024-05-22 17,777.78 17,777.78 16,851.85 17,129.63 2.5M
2024-05-21 18,240.74 18,518.52 17,222.22 17,592.59 3.0M
2024-05-20 18,055.56 18,333.33 17,407.41 18,148.15 3.2M
2024-05-17 17,870.37 18,425.93 17,500.00 18,055.56 2.2M
2024-05-16 17,962.96 18,055.56 17,685.19 17,870.37 0.4M
2024-05-15 17,962.96 18,055.56 17,685.19 17,962.96 0.5M
2024-05-14 17,777.78 18,148.15 17,777.78 17,962.96 0.4M
2024-05-13 17,962.96 18,055.56 17,685.19 17,962.96 0.3M
2024-05-10 17,500.00 17,962.96 17,222.22 17,962.96 0.8M
2024-05-09 17,407.41 17,870.37 17,407.41 17,592.59 0.4M
2024-05-08 17,592.59 17,685.19 17,314.82 17,592.59 0.4M
2024-05-07 17,685.19 17,870.37 17,500.00 17,592.59 0.3M
2024-05-06 17,777.78 17,962.96 17,129.63 17,685.19 0.8M
2024-05-03 17,592.59 17,962.96 17,407.41 17,592.59 0.4M
2024-05-02 17,592.59 17,685.19 17,407.41 17,592.59 0.3M
2024-04-26 17,685.19 18,148.15 17,407.41 17,592.59 0.4M
2024-04-25 17,777.78 17,777.78 17,407.41 17,685.19 0.3M
2024-04-24 17,592.59 18,055.56 17,592.59 17,777.78 0.3M
2024-04-23 18,333.33 18,333.33 17,592.59 17,592.59 0.3M
2024-04-22 18,055.56 18,333.33 17,870.37 18,240.74 0.6M
2024-04-19 17,870.37 18,055.56 17,222.22 18,055.56 0.8M
2024-04-17 17,685.19 18,055.56 17,407.41 17,962.96 1.1M
2024-04-16 17,777.78 17,870.37 17,129.63 17,870.37 0.4M
2024-04-15 18,148.15 18,240.74 16,481.48 17,870.37 0.5M
2024-04-12 18,055.56 18,425.93 18,055.56 18,240.74 0.3M
2024-04-11 17,407.41 18,611.11 17,222.22 18,055.56 0.8M
2024-04-10 17,870.37 17,870.37 17,407.41 17,407.41 0.4M
2024-04-09 17,962.96 17,962.96 17,685.19 17,870.37 0.3M
2024-04-08 18,240.74 18,240.74 17,407.41 17,870.37 0.4M
2024-04-05 17,962.96 18,055.56 17,500.00 17,500.00 0.7M
2024-04-04 18,333.33 18,333.33 17,870.37 18,055.56 0.3M
2024-04-03 18,425.93 18,518.52 18,055.56 18,055.56 0.3M
2024-04-02 17,962.96 18,518.52 17,685.19 18,518.52 0.8M
2024-04-01 18,240.74 18,333.33 17,962.96 17,962.96 0.6M
2024-03-29 18,148.15 18,518.52 18,055.56 18,240.74 0.4M
2024-03-28 18,240.74 18,425.93 18,148.15 18,148.15 0.5M
2024-03-27 18,518.52 18,611.11 18,240.74 18,240.74 0.4M
2024-03-26 18,148.15 18,518.52 18,148.15 18,518.52 0.5M
2024-03-25 18,333.33 18,425.93 18,055.56 18,240.74 0.6M
2024-03-22 18,611.11 18,796.30 18,240.74 18,240.74 1.1M
2024-03-21 18,796.30 18,888.89 18,333.33 18,611.11 0.8M
2024-03-20 18,240.74 18,703.71 18,055.56 18,333.33 0.8M
2024-03-19 18,796.30 19,074.08 18,240.74 18,240.74 0.9M
2024-03-18 19,444.45 19,629.63 18,148.15 18,796.30 1.3M
2024-03-15 19,444.45 19,722.22 19,166.67 19,537.04 2.3M
2024-03-14 18,888.89 19,444.45 18,796.30 19,351.85 3.0M
2024-03-13 18,333.33 18,981.48 18,333.33 18,888.89 1.4M
2024-03-12 18,981.48 19,351.85 18,333.33 18,518.52 1.2M
2024-03-11 18,703.71 19,351.85 18,611.11 18,981.48 1.4M
2024-03-08 18,055.56 18,981.48 17,962.96 18,703.71 2.5M
2024-03-07 17,592.59 18,055.56 17,500.00 17,870.37 0.5M
2024-03-06 17,592.59 17,685.19 17,314.82 17,500.00 0.2M
2024-03-05 17,592.59 17,592.59 17,407.41 17,500.00 0.3M
2024-03-04 17,777.78 17,962.96 17,592.59 17,685.19 0.3M
2024-03-01 17,777.78 17,870.37 17,592.59 17,777.78 0.3M
2024-02-29 17,870.37 17,870.37 17,407.41 17,870.37 0.3M
2024-02-28 17,870.37 17,870.37 17,500.00 17,870.37 0.3M
2024-02-27 17,870.37 17,870.37 17,592.59 17,870.37 0.3M
2024-02-26 17,962.96 17,962.96 17,407.41 17,870.37 0.4M
2024-02-23 18,055.56 18,148.15 17,685.19 17,962.96 0.4M
2024-02-22 18,055.56 18,148.15 17,870.37 17,962.96 0.3M
2024-02-21 18,055.56 18,055.56 17,870.37 18,055.56 0.3M
2024-02-20 17,870.37 18,055.56 17,592.59 18,055.56 0.7M
2024-02-19 17,777.78 17,870.37 17,592.59 17,870.37 0.9M
2024-02-16 17,870.37 17,962.96 17,592.59 17,777.78 0.3M
2024-02-15 18,333.33 18,333.33 17,592.59 17,870.37 0.4M
2024-02-07 17,592.59 17,870.37 17,407.41 17,777.78 0.6M
2024-02-06 17,592.59 17,777.78 17,407.41 17,592.59 0.4M
2024-02-05 18,055.56 18,055.56 17,500.00 17,592.59 0.4M
2024-02-02 17,314.82 17,870.37 17,037.04 17,777.78 1.0M
2024-02-01 17,314.82 17,407.41 17,129.63 17,314.82 0.3M
2024-01-31 17,500.00 17,962.96 17,314.82 17,314.82 0.5M
2024-01-30 17,500.00 17,592.59 17,129.63 17,500.00 0.5M
2024-01-29 17,500.00 17,777.78 16,851.85 17,500.00 1.1M
2024-01-26 16,944.45 17,592.59 16,851.85 17,500.00 0.7M
2024-01-25 17,037.04 17,037.04 16,666.67 16,944.45 0.8M
2024-01-24 16,851.85 17,870.37 16,759.26 17,037.04 0.8M
2024-01-23 16,944.45 17,222.22 16,759.26 16,851.85 0.6M
2024-01-22 16,851.85 16,944.45 16,759.26 16,944.45 0.4M
2024-01-19 16,759.26 17,037.04 16,759.26 16,851.85 0.4M
2024-01-18 16,759.26 16,851.85 16,666.67 16,759.26 0.4M
2024-01-17 16,759.26 16,944.45 16,666.67 16,759.26 0.4M
2024-01-16 16,666.67 16,851.85 16,666.67 16,666.67 0.4M
2024-01-15 16,666.67 16,759.26 16,666.67 16,666.67 0.4M
2024-01-12 16,944.45 16,944.45 16,666.67 16,666.67 0.3M
2024-01-11 17,129.63 17,222.22 16,759.26 16,851.85 0.4M
2024-01-10 17,129.63 17,314.82 17,037.04 17,129.63 0.4M
2024-01-09 17,314.82 17,592.59 17,129.63 17,129.63 0.4M
2024-01-08 17,777.78 17,777.78 17,129.63 17,129.63 0.5M
2024-01-05 17,870.37 17,870.37 17,407.41 17,777.78 0.5M
2024-01-04 17,870.37 17,870.37 17,592.59 17,870.37 0.4M
2024-01-03 17,962.96 17,962.96 17,129.63 17,870.37 0.5M
2024-01-02 18,425.93 18,518.52 17,685.19 17,962.96 0.9M