Tuesday, March 19, 2024 4:09:05 PM - Markets open
VN-INDEX 1,242.46 -1.10/-0.09%
HNX-INDEX 236.16 -0.51/-0.22%
UPCOM-INDEX 90.60 +0.28/+0.31%
Vingroup Joint Stock Company (VIC : HOSE)
Financials : Real Estate Holding & Development
47.00 +0.90/+1.95%
3:04:59 PM
Closing price on 3/19/2024
47.00 +0.90/+1.95%
Open 46.20
High 47.30
Low 45.60
Volume 7,995,000
Split-adjusted Price 47.00

Create Alert at: 45 49 51 ...
VIC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/19/2024 +0.90 / +1.95% 46.20 47.30 45.60 47.00 46.65 47.00 7,995,000
3/18/2024 +1.70 / +3.83% 44.85 46.20 43.90 46.10 45.11 46.10 15,984,700
3/15/2024 -1.55 / -3.37% 45.90 46.00 44.40 44.40 45.01 44.40 4,928,400
3/14/2024 +0.95 / +2.11% 45.20 46.85 45.00 45.95 46.00 45.95 6,021,400
3/13/2024 +0.85 / +1.93% 44.25 45.00 44.10 45.00 44.42 45.00 3,687,300
3/12/2024 -0.20 / -0.45% 44.35 44.60 44.05 44.15 44.36 44.15 2,836,600
3/11/2024 -0.45 / -1.00% 44.90 45.25 44.35 44.35 44.94 44.35 5,966,600
3/8/2024 -0.80 / -1.75% 46.00 46.00 44.80 44.80 45.25 44.80 3,896,700
3/7/2024 +0.30 / +0.66% 45.60 45.85 45.35 45.60 45.60 45.60 2,601,500
3/6/2024 0.00 / 0.00% 45.30 46.85 45.20 45.30 45.83 45.30 12,368,500
3/5/2024 +0.05 / +0.11% 45.20 45.50 45.00 45.30 45.18 45.30 11,905,800
3/4/2024 0.00 / 0.00% 45.30 45.75 45.15 45.25 45.41 45.25 3,833,900
3/1/2024 +0.25 / +0.56% 45.00 45.60 44.85 45.25 45.17 45.25 3,002,700
2/29/2024 -0.60 / -1.32% 46.00 46.15 45.00 45.00 45.43 45.00 5,625,800
2/28/2024 +0.45 / +1.00% 45.90 46.40 45.25 45.60 45.79 45.60 3,389,700
2/27/2024 +0.55 / +1.23% 44.80 45.65 44.35 45.15 44.79 45.15 4,462,500
2/26/2024 -0.60 / -1.33% 45.35 45.75 44.30 44.60 44.88 44.60 5,204,400
2/23/2024 -2.40 / -5.04% 47.95 47.95 45.20 45.20 46.46 45.20 16,212,200
2/22/2024 +0.35 / +0.74% 47.25 47.70 47.00 47.60 47.43 47.60 4,175,500
2/21/2024 -1.25 / -2.58% 48.55 48.55 47.10 47.25 47.59 47.25 10,914,000
2/20/2024 +1.50 / +3.19% 48.00 49.35 47.90 48.50 48.81 48.50 8,994,900
2/19/2024 +3.05 / +6.94% 44.30 47.00 44.30 47.00 46.42 47.00 16,751,900
2/16/2024 +1.40 / +3.29% 42.55 44.15 42.50 43.95 43.64 43.95 5,012,200
2/15/2024 +0.15 / +0.35% 42.50 42.80 42.20 42.55 42.53 42.55 2,049,700
2/7/2024 +0.10 / +0.24% 42.30 42.40 42.00 42.40 42.24 42.40 1,616,000
2/6/2024 +0.10 / +0.24% 42.25 42.35 41.90 42.30 42.07 42.30 1,779,700
2/5/2024 +0.10 / +0.24% 42.20 42.20 41.80 42.20 42.00 42.20 3,109,400
2/2/2024 -0.25 / -0.59% 42.35 42.50 42.05 42.10 42.15 42.10 4,026,500
2/1/2024 -0.15 / -0.35% 42.45 42.50 42.05 42.35 42.18 42.35 2,216,100
1/31/2024 -0.20 / -0.47% 42.70 42.80 42.10 42.50 42.47 42.50 2,833,900
VIC News
01/11 VIC: Thông báo thay đổi giấy chứng nhận ĐKDN lần thứ 73
01/05 VIC: CBTT Nghị quyết HĐQT thông qua tăng vốn điều lệ
15/03 VIC: Information on the financial support to subsidiaries
12/03 VIC: Record date for Annual General Meeting 2024
05/03 VIC: Notice of the holding of Annual General Meeting 2024
Related Companies
Volume Price Change
AAV  309,700 3.70 -2.63%
AGG  2,963,300 23.00 4.55%
API  398,500 5.30 1.92%
ASM  2,102,800 11.40 0.88%
BCR  2,935,600 5.90 3.51%
BII  0 0.80 0.00%
BVL  100 12.50 -0.79%
C21  0 13.10 0.00%
CCI  0 22.40 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,242.46 -1.10/-0.09%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.