ราคาหุ้นย้อนหลัง VNG
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
1.95 | 1.98 unread messages | +0.06 | 1.99 | 1.91 | 149,200 | -100.00 | 0.00 | - |
16/03/69
|
1.94 | 1.92 unread messages | -0.03 | 1.95 | 1.92 | 66,500 | -100.00 | 0.00 | - |
13/03/69
|
1.95 | 1.95 unread messages | -0.01 | 1.97 | 1.94 | 62,600 | -100.00 | 0.00 | - |
12/03/69
|
1.96 | 1.96 unread messages | +0.02 | 1.96 | 1.94 | 15,100 | -100.00 | 0.00 | - |
11/03/69
|
1.95 | 1.94 unread messages | -0.01 | 1.95 | 1.89 | 7,500 | -100.00 | 0.00 | - |
10/03/69
|
1.84 | 1.95 unread messages | +0.01 | 1.96 | 1.84 | 22,900 | -100.00 | 0.00 | - |
09/03/69
|
1.93 | 1.94 unread messages | +0.02 | 1.94 | 1.86 | 4,500 | -100.00 | 0.00 | - |
06/03/69
|
1.86 | 1.92 unread messages | +0.03 | 1.93 | 1.85 | 556,900 | -100.00 | 0.00 | - |
05/03/69
|
1.86 | 1.89 unread messages | 0.00 | 1.97 | 1.86 | 419,800 | -100.00 | 0.00 | - |
04/03/69
|
1.92 | 1.89 unread messages | -0.04 | 1.92 | 1.84 | 100,000 | -100.00 | 0.00 | - |
02/03/69
|
1.97 | 1.93 unread messages | -0.04 | 1.97 | 1.93 | 141,000 | -100.00 | 0.00 | - |
27/02/69
|
1.99 | 1.97 unread messages | -0.01 | 2.02 | 1.96 | 345,400 | -100.00 | 0.00 | - |
26/02/69
|
1.98 | 1.98 unread messages | -0.01 | 2.02 | 1.97 | 408,900 | -100.00 | 0.00 | - |
25/02/69
|
2.00 | 1.99 unread messages | -0.01 | 2.02 | 1.98 | 374,400 | -100.00 | 5.03 | - |
24/02/69
|
1.98 | 2.00 unread messages | +0.02 | 2.00 | 1.96 | 625,600 | -100.00 | 5.00 | - |
23/02/69
|
1.96 | 1.98 unread messages | +0.02 | 2.00 | 1.96 | 160,700 | -100.00 | 5.05 | - |
20/02/69
|
1.99 | 1.96 unread messages | -0.03 | 2.00 | 1.96 | 154,800 | -100.00 | 5.10 | - |
19/02/69
|
1.98 | 1.99 unread messages | +0.01 | 2.04 | 1.92 | 399,500 | -100.00 | 5.03 | - |
18/02/69
|
2.00 | 1.98 unread messages | +0.02 | 2.00 | 1.93 | 160,900 | -100.00 | 5.05 | - |
17/02/69
|
2.04 | 1.96 unread messages | -0.03 | 2.04 | 1.93 | 276,300 | -100.00 | 5.10 | - |
16/02/69
|
2.04 | 1.99 unread messages | -0.03 | 2.06 | 1.97 | 106,600 | -100.00 | 5.03 | - |
13/02/69
|
2.02 | 2.02 unread messages | -0.10 | 2.12 | 2.00 | 621,000 | -100.00 | 4.95 | - |
12/02/69
|
2.16 | 2.12 unread messages | -0.04 | 2.18 | 2.10 | 577,000 | -100.00 | 4.72 | - |
11/02/69
|
2.18 | 2.16 unread messages | -0.02 | 2.18 | 2.14 | 56,700 | -100.00 | 4.63 | - |
10/02/69
|
2.14 | 2.18 unread messages | 0.00 | 2.22 | 2.12 | 1,041,600 | -100.00 | 4.59 | - |
09/02/69
|
2.02 | 2.18 unread messages | +0.18 | 2.18 | 1.97 | 2,100,200 | -100.00 | 4.59 | - |
06/02/69
|
1.73 | 2.00 unread messages | +0.27 | 2.14 | 1.73 | 1,494,400 | -100.00 | 5.00 | - |
05/02/69
|
1.70 | 1.73 unread messages | +0.04 | 1.74 | 1.70 | 868,900 | -100.00 | 5.78 | - |
04/02/69
|
1.67 | 1.69 unread messages | 0.00 | 1.70 | 1.66 | 112,300 | -100.00 | 5.92 | - |
03/02/69
|
1.70 | 1.69 unread messages | -0.01 | 1.70 | 1.65 | 295,000 | -100.00 | 5.92 | - |
02/02/69
|
1.70 | 1.70 unread messages | +0.01 | 1.70 | 1.67 | 58,700 | -100.00 | 5.88 | - |
30/01/69
|
1.70 | 1.69 unread messages | 0.00 | 1.70 | 1.66 | 29,200 | -100.00 | 5.92 | - |
29/01/69
|
1.67 | 1.69 unread messages | -0.01 | 1.70 | 1.67 | 29,000 | -100.00 | 5.92 | - |
28/01/69
|
1.70 | 1.70 unread messages | 0.00 | 1.70 | 1.67 | 84,800 | -100.00 | 5.88 | - |
27/01/69
|
1.68 | 1.70 unread messages | +0.01 | 1.70 | 1.67 | 47,900 | -100.00 | 5.88 | - |
26/01/69
|
1.69 | 1.69 unread messages | 0.00 | 1.70 | 1.68 | 13,900 | -100.00 | 5.92 | - |
23/01/69
|
1.65 | 1.69 unread messages | +0.01 | 1.69 | 1.65 | 26,800 | -100.00 | 5.92 | - |
22/01/69
|
1.67 | 1.68 unread messages | -0.02 | 1.69 | 1.64 | 191,700 | -100.00 | 5.95 | - |
21/01/69
|
1.72 | 1.70 unread messages | -0.02 | 1.72 | 1.68 | 252,500 | -100.00 | 5.88 | - |
20/01/69
|
1.71 | 1.72 unread messages | 0.00 | 1.72 | 1.70 | 103,800 | -100.00 | 5.81 | - |
19/01/69
|
1.78 | 1.72 unread messages | -0.03 | 1.78 | 1.70 | 265,300 | -100.00 | 5.81 | - |
16/01/69
|
1.74 | 1.75 unread messages | -0.02 | 1.75 | 1.74 | 51,400 | -100.00 | 5.71 | - |
15/01/69
|
1.74 | 1.77 unread messages | -0.01 | 1.78 | 1.74 | 34,900 | -100.00 | 5.65 | - |
14/01/69
|
1.78 | 1.78 unread messages | 0.00 | 1.78 | 1.75 | 7,900 | -100.00 | 5.62 | - |
13/01/69
|
1.77 | 1.78 unread messages | 0.00 | 1.78 | 1.77 | 150,300 | -100.00 | 5.62 | - |
12/01/69
|
1.78 | 1.78 unread messages | 0.00 | 1.78 | 1.78 | 289,300 | -100.00 | 5.62 | - |
09/01/69
|
1.78 | 1.78 unread messages | 0.00 | 1.78 | 1.77 | 12,400 | -100.00 | 5.62 | - |
08/01/69
|
1.78 | 1.78 unread messages | +0.01 | 1.78 | 1.77 | 39,500 | -100.00 | 5.62 | - |
07/01/69
|
1.76 | 1.77 unread messages | 0.00 | 1.77 | 1.76 | 12,800 | -100.00 | 5.65 | - |
06/01/69
|
1.78 | 1.77 unread messages | -0.01 | 1.78 | 1.74 | 6,400 | -100.00 | 5.65 | - |
05/01/69
|
1.76 | 1.78 unread messages | +0.02 | 1.78 | 1.73 | 24,200 | -100.00 | 5.62 | - |