Wednesday, October 30, 2024 11:01:17 AM - Markets open
VN-INDEX 1,259.92 -1.86/-0.15%
HNX-INDEX 225.83 +0.27/+0.12%
UPCOM-INDEX 92.50 +0.18/+0.19%
Vingroup Joint Stock Company (VIC : HOSE)
Financials : Real Estate Holding & Development
41.35 0.00/0.00%
10:55:01 AM
Closing price on 9/7/2017
49.95 -0.05/-0.10%
Open 50.00
High 50.00
Low 49.40
Volume 535,460
Split-adjusted Price 36.69

Create Alert at: 39 43 45 ...
VIC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/7/2017 -0.05 / -0.10% 50.00 50.00 49.40 49.95 49.75 36.69 535,460
9/6/2017 -0.20 / -0.40% 50.20 50.20 49.00 50.00 49.77 36.73 1,255,330
9/5/2017 +0.80 / +1.62% 49.90 50.30 49.60 50.20 50.03 36.88 1,304,630
9/1/2017 +0.40 / +0.82% 48.70 49.90 48.70 49.40 49.46 36.29 763,910
8/31/2017 -0.20 / -0.41% 49.00 50.60 48.50 49.00 49.69 36.00 1,614,890
8/30/2017 +3.15 / +6.84% 46.05 49.20 46.05 49.20 47.71 36.14 1,738,730
8/29/2017 +0.55 / +1.21% 45.40 46.20 44.95 46.05 45.62 33.83 1,321,820
8/28/2017 +0.95 / +2.13% 44.55 45.50 44.10 45.50 45.01 33.43 1,085,250
8/25/2017 +1.00 / +2.30% 43.55 44.75 43.55 44.55 44.19 32.73 895,340
8/24/2017 +0.25 / +0.58% 43.50 43.95 43.30 43.55 43.73 31.99 661,490
8/23/2017 +0.50 / +1.17% 43.25 43.30 42.80 43.30 43.15 31.81 411,920
8/22/2017 -0.10 / -0.23% 42.60 43.00 42.60 42.80 42.82 31.44 489,070
8/21/2017 +0.15 / +0.35% 42.30 42.90 42.30 42.90 42.68 31.52 567,760
8/18/2017 0.00 / 0.00% 42.75 43.10 42.40 42.75 42.69 31.40 673,350
8/17/2017 -0.05 / -0.12% 43.00 43.00 42.40 42.75 42.70 31.40 2,116,824
8/16/2017 +0.20 / +0.47% 42.50 42.85 42.40 42.80 42.58 31.44 2,042,344
8/15/2017 -0.90 / -2.07% 43.40 43.50 42.50 42.60 42.64 31.29 2,291,054
8/14/2017 0.00 / 0.00% 43.50 43.55 43.20 43.50 43.50 31.96 2,010,694
8/11/2017 +0.30 / +0.69% 43.20 43.70 42.90 43.50 43.29 31.96 1,908,134
8/10/2017 -0.30 / -0.69% 43.50 43.80 43.00 43.20 43.41 31.74 338,511
8/9/2017 -1.40 / -3.12% 44.50 45.00 43.50 43.50 43.89 31.96 791,591
8/8/2017 +0.40 / +0.90% 44.50 44.90 44.50 44.90 44.63 32.98 4,094,288
8/7/2017 -0.05 / -0.11% 44.55 44.60 44.30 44.50 44.48 32.69 3,781,458
8/4/2017 +0.15 / +0.34% 44.60 44.90 44.40 44.55 44.61 32.73 3,875,068
8/3/2017 0.00 / 0.00% 44.20 44.80 44.00 44.40 44.51 32.62 641,760
8/2/2017 0.00 / 0.00% 43.90 44.50 43.90 44.40 44.30 32.62 548,720
8/1/2017 -0.10 / -0.22% 44.50 44.50 44.00 44.40 44.33 32.62 564,480
7/31/2017 +1.60 / +3.73% 43.60 44.50 43.50 44.50 44.02 32.69 1,244,560
7/28/2017 +0.60 / +1.42% 42.30 42.90 42.00 42.90 42.63 31.52 591,570
7/27/2017 -0.30 / -0.70% 42.10 42.60 42.10 42.30 42.42 31.07 454,710
VIC News
01/11 VIC: Thông báo thay đổi giấy chứng nhận ĐKDN lần thứ 73
11/10 VIC: Payment guarantee for Vinfast bonds
08/10 VIC: Explanation for the 2023 separate financial statements
01/10 VIC: Signing agreements with Vincons Construction JSC
13/09 VIC: Explanation for 2024 reviewed semi-annual financial statements
Related Companies
Volume Price Change
AAV  41,700 5.80 0.00%
AGG  90,300 15.60 -0.64%
API  110,400 7.70 -1.28%
ASM  72,200 8.82 0.00%
BCR  2,373,300 5.60 1.82%
BII  0 0.70 0.00%
BVL  100 10.10 -8.18%
C21  0 17.50 0.00%
CCI  0 20.10 0.00%
Market Update
Last updated at 10:55:01 AM
VN-INDEX 1,259.92 -1.86/-0.15%
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.