ราคาหุ้นย้อนหลัง VNG
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
2.10 | 2.14 unread messages | 0.00 | 2.14 | 2.10 | 39,500 | 16.13 | 4.67 | - |
10/04/68
|
2.10 | 2.14 unread messages | -0.04 | 2.14 | 2.10 | 168,000 | 16.13 | 4.67 | - |
09/04/68
|
2.02 | 2.18 unread messages | 0.00 | 2.18 | 2.00 | 54,700 | 16.43 | 4.59 | - |
08/04/68
|
2.00 | 2.18 unread messages | 0.00 | 2.18 | 1.94 | 114,500 | 16.43 | 4.59 | - |
04/04/68
|
2.26 | 2.18 unread messages | -0.10 | 2.26 | 2.16 | 89,700 | 16.43 | 4.59 | - |
03/04/68
|
2.30 | 2.28 unread messages | -0.04 | 2.30 | 2.26 | 25,900 | 17.19 | 4.39 | - |
02/04/68
|
2.34 | 2.32 unread messages | -0.04 | 2.34 | 2.28 | 69,200 | 17.49 | 4.31 | - |
01/04/68
|
2.30 | 2.36 unread messages | 0.00 | 2.36 | 2.30 | 41,800 | 17.79 | 4.24 | - |
31/03/68
|
2.30 | 2.36 unread messages | 0.00 | 2.36 | 2.30 | 93,100 | 17.79 | 4.24 | - |
28/03/68
|
2.44 | 2.36 unread messages | -0.08 | 2.44 | 2.32 | 64,000 | 17.79 | 4.24 | - |
27/03/68
|
2.46 | 2.44 unread messages | -0.08 | 2.50 | 2.36 | 139,800 | 18.39 | 4.10 | - |
26/03/68
|
2.50 | 2.52 unread messages | 0.00 | 2.52 | 2.42 | 52,300 | 19.00 | 3.97 | - |
25/03/68
|
2.52 | 2.52 unread messages | 0.00 | 2.52 | 2.50 | 29,400 | 19.00 | 3.97 | - |
24/03/68
|
2.52 | 2.52 unread messages | +0.02 | 2.52 | 2.48 | 36,500 | 19.00 | 3.97 | - |
21/03/68
|
2.52 | 2.50 unread messages | -0.04 | 2.54 | 2.50 | 10,500 | 18.84 | 4.00 | - |
20/03/68
|
2.54 | 2.54 unread messages | 0.00 | 2.54 | 2.52 | 20,200 | 19.15 | 3.94 | - |
19/03/68
|
2.52 | 2.54 unread messages | 0.00 | 2.54 | 2.52 | 13,300 | 19.15 | 3.94 | - |
18/03/68
|
2.52 | 2.54 unread messages | 0.00 | 2.54 | 2.52 | 19,200 | 19.15 | 3.94 | - |
17/03/68
|
2.54 | 2.54 unread messages | -0.02 | 2.54 | 2.50 | 40,200 | 19.15 | 3.94 | - |
14/03/68
|
2.56 | 2.56 unread messages | -0.02 | 2.58 | 2.56 | 89,200 | 19.30 | 3.91 | - |
13/03/68
|
2.58 | 2.58 unread messages | 0.00 | 2.58 | 2.58 | 15,700 | 19.45 | 3.88 | - |
12/03/68
|
2.60 | 2.58 unread messages | -0.04 | 2.60 | 2.56 | 154,700 | 19.45 | 3.88 | - |
11/03/68
|
2.62 | 2.62 unread messages | -0.02 | 2.62 | 2.52 | 185,600 | 19.75 | 3.82 | - |
10/03/68
|
2.68 | 2.64 unread messages | -0.06 | 2.68 | 2.50 | 194,600 | 19.90 | 3.79 | - |
07/03/68
|
2.68 | 2.70 unread messages | 0.00 | 2.70 | 2.64 | 5,400 | 20.35 | 3.70 | - |
06/03/68
|
2.70 | 2.70 unread messages | 0.00 | 2.70 | 2.66 | 34,800 | 20.35 | 3.70 | - |
05/03/68
|
2.66 | 2.70 unread messages | +0.02 | 2.72 | 2.66 | 173,000 | 20.35 | 3.70 | - |
04/03/68
|
2.64 | 2.68 unread messages | -0.04 | 2.70 | 2.62 | 43,700 | 20.20 | 3.73 | - |
03/03/68
|
2.72 | 2.72 unread messages | 0.00 | 2.72 | 2.66 | 45,000 | 20.50 | 3.68 | - |
28/02/68
|
2.72 | 2.72 unread messages | -0.02 | 2.74 | 2.72 | 52,400 | 20.50 | 3.68 | - |
27/02/68
|
2.74 | 2.74 unread messages | 0.00 | 2.76 | 2.68 | 104,000 | 20.65 | 3.65 | - |
26/02/68
|
2.70 | 2.74 unread messages | -0.04 | 2.74 | 2.70 | 89,200 | 8.46 | 0.73 | - |
25/02/68
|
2.76 | 2.78 unread messages | 0.00 | 2.78 | 2.72 | 56,000 | 8.59 | 0.72 | - |
24/02/68
|
2.78 | 2.78 unread messages | 0.00 | 2.78 | 2.72 | 27,000 | 8.59 | 0.72 | - |
21/02/68
|
2.76 | 2.78 unread messages | 0.00 | 2.78 | 2.74 | 58,500 | 8.59 | 0.72 | - |
20/02/68
|
2.82 | 2.78 unread messages | -0.02 | 2.82 | 2.76 | 72,900 | 8.59 | 0.72 | - |
19/02/68
|
2.80 | 2.80 unread messages | -0.02 | 2.82 | 2.76 | 167,900 | 8.65 | 0.71 | - |
18/02/68
|
2.78 | 2.82 unread messages | +0.02 | 2.82 | 2.78 | 77,000 | 8.71 | 0.71 | - |
17/02/68
|
2.80 | 2.80 unread messages | 0.00 | 2.82 | 2.78 | 30,800 | 8.65 | 0.71 | - |
14/02/68
|
2.80 | 2.80 unread messages | 0.00 | 2.82 | 2.80 | 36,100 | 8.65 | 0.71 | - |
13/02/68
|
2.80 | 2.80 unread messages | 0.00 | 2.82 | 2.80 | 23,900 | 8.65 | 0.71 | - |
11/02/68
|
2.80 | 2.80 unread messages | -0.02 | 2.82 | 2.78 | 158,300 | 8.65 | 0.71 | - |
10/02/68
|
2.78 | 2.82 unread messages | 0.00 | 2.86 | 2.78 | 47,300 | 8.71 | 0.71 | - |
07/02/68
|
2.90 | 2.82 unread messages | -0.10 | 2.90 | 2.78 | 185,700 | 8.71 | 0.71 | - |
06/02/68
|
2.90 | 2.92 unread messages | 0.00 | 2.92 | 2.90 | 17,700 | 9.02 | 0.68 | - |
05/02/68
|
2.92 | 2.92 unread messages | 0.00 | 2.92 | 2.90 | 26,000 | 9.02 | 0.68 | - |
04/02/68
|
2.92 | 2.92 unread messages | 0.00 | 2.94 | 2.92 | 32,200 | 9.02 | 0.68 | - |
03/02/68
|
2.96 | 2.92 unread messages | -0.06 | 2.96 | 2.90 | 56,200 | 9.02 | 0.68 | - |
31/01/68
|
3.00 | 2.98 unread messages | 0.00 | 3.00 | 2.90 | 209,700 | 9.21 | 0.67 | - |
30/01/68
|
2.98 | 2.98 unread messages | 0.00 | 2.98 | 2.94 | 63,500 | 9.21 | 0.67 | - |
29/01/68
|
2.96 | 2.98 unread messages | 0.00 | 2.98 | 2.96 | 20,100 | 9.21 | 0.67 | - |
28/01/68
|
2.96 | 2.98 unread messages | 0.00 | 2.98 | 2.96 | 19,500 | 9.21 | 0.67 | - |
27/01/68
|
2.98 | 2.98 unread messages | 0.00 | 2.98 | 2.98 | 1,200 | 9.21 | 0.67 | - |
24/01/68
|
2.92 | 2.98 unread messages | 0.00 | 2.98 | 2.90 | 67,000 | 9.21 | 0.67 | - |
23/01/68
|
2.94 | 2.98 unread messages | +0.04 | 2.98 | 2.92 | 3,200 | 9.21 | 0.67 | - |
22/01/68
|
2.92 | 2.94 unread messages | -0.04 | 2.94 | 2.90 | 101,100 | 9.08 | 0.68 | - |
21/01/68
|
2.96 | 2.98 unread messages | +0.04 | 2.98 | 2.94 | 45,400 | 9.21 | 0.67 | - |
20/01/68
|
2.96 | 2.94 unread messages | -0.02 | 2.98 | 2.92 | 83,600 | 9.08 | 0.68 | - |
17/01/68
|
2.94 | 2.96 unread messages | 0.00 | 2.96 | 2.94 | 36,500 | 9.14 | 0.68 | - |
16/01/68
|
2.94 | 2.96 unread messages | +0.02 | 2.96 | 2.94 | 42,100 | 9.14 | 0.68 | - |
15/01/68
|
2.94 | 2.94 unread messages | -0.02 | 2.98 | 2.92 | 170,600 | 9.08 | 0.68 | - |
14/01/68
|
2.98 | 2.96 unread messages | -0.08 | 3.04 | 2.94 | 97,400 | 9.14 | 0.68 | - |
13/01/68
|
2.98 | 3.04 unread messages | 0.00 | 3.04 | 2.96 | 143,600 | 9.39 | 0.66 | - |
10/01/68
|
3.04 | 3.04 unread messages | +0.04 | 3.04 | 2.98 | 94,200 | 9.39 | 0.66 | - |
09/01/68
|
3.00 | 3.00 unread messages | -0.06 | 3.06 | 2.98 | 163,400 | 9.27 | 0.67 | - |
08/01/68
|
3.00 | 3.06 unread messages | 0.00 | 3.06 | 3.00 | 10,200 | 9.45 | 0.65 | - |
07/01/68
|
3.06 | 3.06 unread messages | +0.06 | 3.06 | 3.00 | 22,200 | 9.45 | 0.65 | - |
06/01/68
|
3.02 | 3.00 unread messages | -0.06 | 3.06 | 3.00 | 37,600 | 9.27 | 0.67 | - |
03/01/68
|
3.06 | 3.06 unread messages | 0.00 | 3.06 | 3.00 | 14,500 | 9.45 | 0.65 | - |
02/01/68
|
3.02 | 3.06 unread messages | -0.02 | 3.06 | 3.00 | 63,200 | 9.45 | 0.65 | - |