← Thị trườngLiên hệ
  1. Trang chủ
  2. /
  3. Thị trường
  4. /
  5. VCG

VCG

hose

15.800,00

+300,00 (+1.94%)

2026-07-22

Biểu đồ giá — 90 ngày gần nhất

Phiên giao dịch gần nhất — 2026-07-22

Mở cửa

15.500,00

Cao nhất

15.950,00

Thấp nhất

15.300,00

Khối lượng

2.55M

Lịch sử giá 90 ngày

NgàyMởCaoThấpĐóngKL
2026-07-2215.500,0015.950,0015.300,0015.800,002.55M
2026-07-2115.500,0015.900,0015.350,0015.500,003.88M
2026-07-2015.700,0015.850,0015.450,0015.500,002.96M
2026-07-1916.550,0016.550,0015.650,0015.650,009.96M
2026-07-1617.350,0017.350,0016.800,0016.800,003.80M
2026-07-1517.600,0017.800,0016.850,0017.350,004.12M
2026-07-1417.800,0018.250,0017.600,0017.750,003.85M
2026-07-1317.750,0017.950,0017.500,0017.600,001.96M
2026-07-1217.976,0918.064,6517.533,3317.533,336.12M
2026-07-0918.418,8518.463,1317.976,0917.976,094.15M
2026-07-0818.153,2018.773,0618.020,3718.374,585.51M
2026-07-0718.153,2018.418,8618.020,3718.286,033.24M
2026-07-0617.887,5418.197,4717.843,2718.108,922.09M
2026-07-0518.330,3018.418,8517.754,7117.843,274.82M
2026-07-0218.684,5118.728,7918.241,7518.330,304.80M
2026-07-0118.773,0619.260,1018.728,7918.728,797.69M
2026-06-3018.551,6818.773,0618.330,3018.418,864.07M
2026-06-2918.551,6818.773,0618.330,3018.418,864.07M
2026-06-2817.533,3318.551,6817.533,3318.551,6812.27M
2026-06-2516.029,5916.152,5716.029,5916.070,582.81M
2026-06-2416.152,5716.193,5716.029,5916.070,581.78M
2026-06-2316.152,5716.234,5715.988,5916.111,583.04M
2026-06-2216.316,5616.357,5616.234,5716.234,572.87M
2026-06-2116.275,5616.357,5616.152,5716.275,561.94M
2026-06-1816.234,5716.480,5516.234,5716.234,571.63M
2026-06-1716.398,5516.521,5416.275,5616.316,562.01M
2026-06-1616.480,5516.767,5216.480,5516.521,542.89M
2026-06-1516.316,5616.521,5416.316,5616.480,543.18M
2026-06-1416.234,5716.316,5616.070,5816.193,572.47M
2026-06-1116.193,5716.275,5615.906,6016.070,582.30M
2026-06-1016.152,5716.357,5616.070,5816.070,581.79M
2026-06-0915.906,6016.562,5415.906,6016.357,565.40M
2026-06-0815.742,6115.947,5915.660,6215.865,602.21M
2026-06-0715.578,6315.947,5915.578,6315.742,615.44M
2026-06-0416.234,5716.234,5715.988,5915.988,593.57M
2026-06-0316.193,5716.234,5716.111,5816.152,572.12M
2026-06-0216.193,5716.275,5615.988,5916.193,573.26M
2026-06-0116.562,5416.644,5315.988,5916.193,575.93M
2026-05-3116.521,5416.685,5316.480,5516.562,541.96M
2026-05-2816.931,5116.931,5116.439,5516.439,554.70M
2026-05-2717.054,5017.177,4816.890,5116.890,513.21M
2026-05-2617.054,5017.259,4817.013,5017.054,503.25M
2026-05-2516.931,5117.218,4816.931,5117.013,503.11M
2026-05-2417.300,4717.341,4717.054,5017.136,492.61M
2026-05-2117.054,5017.259,4816.808,5217.218,483.72M
2026-05-2017.259,4817.300,4716.849,5117.054,503.31M
2026-05-1917.300,4717.464,4616.398,5517.136,499.93M
2026-05-1817.464,4617.628,4517.259,4817.300,474.44M
2026-05-1717.669,4417.710,4417.218,4817.382,4611.70M
2026-05-1417.874,4217.997,4117.669,4417.710,446.30M
2026-05-1317.833,4317.956,4217.833,4317.833,434.32M
2026-05-1218.161,4018.161,4017.710,4417.833,436.82M
2026-05-1117.956,4218.079,4017.915,4218.038,413.97M
2026-05-1018.161,4018.202,3917.833,4317.874,4211.83M
2026-05-0718.284,3918.448,3717.833,4318.079,4016.69M
2026-05-0619.268,3019.432,2918.325,3818.325,3825.59M
2026-05-0518.776,3419.063,3218.612,3619.022,3211.05M
2026-05-0418.776,3419.227,3018.489,3718.735,3513.52M
2026-05-0318.325,3819.063,3218.243,3918.694,3515.17M
2026-04-3018.161,4018.161,4018.161,4018.161,400
2026-04-2918.161,4018.161,4018.161,4018.161,400
2026-04-2818.161,4018.366,3818.038,4118.161,406.34M
2026-04-2718.694,3518.735,3518.038,4118.079,4012.45M
2026-04-2618.776,3418.776,3418.776,3418.776,340

Đầu tư vào VCG qua Quỹ Đầu Tư

Quỹ Đầu Tư hỗ trợ nhà đầu tư cá nhân nắm giữ và giao dịch các cổ phiếu trong nhóm VN30 — bao gồm VCG — thông qua Bot AI kết hợp giám sát chuyên gia. Hệ thống tự động hóa việc theo dõi, ra tín hiệu và đặt lệnh theo chiến lược đã được định nghĩa trước.

Tìm hiểu nền tảng →Liên hệ tư vấn →Xem toàn bộ thị trường →

VCG — Giá đóng cửa 90 ngày

2026-04-26 → 2026-07-22