VNG 8 ( 0.00 0.00% )

บริษัท วนชัย กรุ๊ป จำกัด (มหาชน)
Status : อัพเดท 01 ธันวาคม 2564

ราคาหุ้น VNG ย้อนหลัง

แสดง ราคาหุ้น “ VNG “ ย้อนหลัง
บริษัท วนชัย กรุ๊ป จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
01-12-20218.258.458.258.40 0.00 0.00557,5004,655
30-11-20218.658.708.158.40 -0.30 -3.452,341,99919,703
29-11-20218.558.708.458.70 0.00 0.002,299,52019,712
26-11-20218.859.058.608.70 -0.20 -2.253,677,30532,071
25-11-20218.808.908.758.90 0.15 1.71922,6008,144
24-11-20218.858.908.708.75 -0.05 -0.571,090,1009,556
23-11-20219.109.108.808.80 -0.25 -2.761,799,02516,079
22-11-20218.909.158.659.05 0.15 1.692,340,50420,794
19-11-20218.958.958.858.90 -0.05 -0.561,260,40011,210
18-11-20218.909.058.708.95 0.00 0.003,105,60027,456
17-11-20218.659.108.658.95 0.30 3.473,565,03431,804
16-11-20218.608.808.558.65 0.00 0.004,722,10240,863
15-11-20219.609.608.508.65 -0.65 -6.9914,264,845127,329
12-11-20219.509.559.209.30 -0.10 -1.061,523,14714,256
11-11-20219.309.509.309.40 0.25 2.732,836,50026,662
10-11-20219.109.259.109.15 0.05 0.551,750,30916,102
09-11-20219.059.208.909.10 0.00 0.002,242,70020,218
08-11-20219.159.308.909.10 -0.05 -0.552,817,00025,625
05-11-20218.909.208.909.15 0.15 1.671,595,40714,478
04-11-20219.209.308.709.00 -0.20 -2.175,001,79844,764
03-11-20219.609.759.209.20 -0.45 -4.665,338,60050,219
03-11-20219.609.759.209.20 -0.45 -4.665,338,60050,219
02-11-20219.159.659.159.65 0.50 5.462,796,70026,435
02-11-20219.159.659.159.65 0.50 5.462,796,70026,435
01-11-20219.459.459.159.15 -0.25 -2.665,028,19946,321
29-10-20219.459.509.409.40 0.10 1.082,171,10020,458
28-10-20219.759.959.309.30 -0.15 -1.5913,553,151131,311
27-10-20219.559.609.409.45 -0.05 -0.533,361,60031,829
26-10-20219.559.609.509.50 0.00 0.001,529,30414,595
25-10-20219.659.709.509.50 -0.10 -1.041,585,19915,150
21-10-20219.559.809.559.60 0.05 0.522,206,40921,379
20-10-20219.609.659.509.55 0.10 1.061,401,90013,421
19-10-20219.609.759.359.45 -0.05 -0.533,242,90830,980
18-10-20219.609.709.509.50 -0.10 -1.041,765,30116,919
15-10-202110.0010.009.409.60 -0.35 -3.526,856,20566,287
14-10-20219.709.959.559.95 0.25 2.586,239,06161,292
13-10-20219.059.759.059.70 0.60 6.596,866,84465,165
12-10-20219.059.759.059.70 0.60 6.596,866,84465,165
11-10-20219.409.558.959.10 -0.30 -3.196,942,25263,701
08-10-20219.459.759.409.40 -0.05 -0.533,636,70034,695
07-10-20219.659.659.259.45 -0.10 -1.054,696,02444,227
06-10-20219.759.859.559.55 -0.20 -2.053,393,16332,685
05-10-20219.8010.009.559.75 0.05 0.526,556,15863,916
04-10-20219.809.809.459.70 0.05 0.525,721,50255,311
01-10-202110.0010.009.509.65 -0.30 -3.025,620,15054,387
30-09-20219.5010.109.509.95 0.50 5.2914,254,579141,318
29-09-20219.409.709.409.45 -0.10 -1.055,466,27752,104
28-09-20219.459.909.459.55 0.05 0.5310,083,05097,911
27-09-20219.409.759.359.50 0.10 1.066,030,43057,604
23-09-20219.559.659.309.40 -0.15 -1.576,505,81261,553
22-09-20219.309.759.209.55 0.30 3.2415,621,360149,225
21-09-20218.859.458.759.25 0.40 4.5216,639,284152,611
20-09-20219.059.508.708.85 -0.35 -3.8034,794,745315,558
17-09-20218.259.208.159.20 1.00 12.2038,619,278337,277
16-09-20218.258.508.158.20 0.00 0.0011,778,54998,116
15-09-20217.958.307.958.20 0.25 3.1410,252,94283,544
14-09-20217.908.207.907.95 0.30 3.9216,605,587133,537
13-09-20217.457.657.457.65 0.20 2.682,174,25116,410
10-09-20217.257.507.257.45 0.20 2.762,613,65119,259
09-09-20217.307.507.257.25 -0.10 -1.362,026,15014,878
08-09-20217.307.407.307.35 0.00 0.001,596,99911,738
07-09-20217.607.657.307.35 -0.25 -3.294,752,90735,151
06-09-20217.657.707.607.60 -0.05 -0.651,149,7008,792
03-09-20217.757.807.657.65 -0.10 -1.29558,7014,293
02-09-20217.657.757.607.75 0.10 1.31488,1003,754
01-09-20217.807.807.657.65 -0.05 -0.65892,0216,865
31-08-20217.958.007.657.70 -0.25 -3.144,378,11133,982
30-08-20217.958.057.907.95 0.10 1.273,360,73526,834
27-08-20217.558.007.557.85 0.25 3.295,872,48145,947
26-08-20217.407.707.407.60 0.15 2.013,201,34524,244
25-08-20217.407.507.407.45 0.05 0.681,825,50013,578
24-08-20217.407.507.357.40 0.05 0.681,223,8009,081
23-08-20217.257.457.257.35 0.05 0.681,672,24112,273
20-08-20217.357.457.257.30 0.00 0.001,915,51514,083
19-08-20217.407.557.307.30 -0.10 -1.353,586,60526,565
18-08-20217.457.457.357.40 0.05 0.681,185,4058,764
17-08-20217.257.557.257.35 0.10 1.382,835,90021,003
16-08-20217.607.607.057.25 -0.25 -3.334,528,05132,907
13-08-20218.108.257.407.50 -0.50 -6.2517,515,087137,554
11-08-20218.008.307.808.00 0.15 1.9115,977,096129,269
10-08-20218.108.157.757.85 -0.30 -3.6810,081,96379,980
09-08-20218.058.357.958.15 0.10 1.2415,199,131124,668
06-08-20217.608.107.608.05 0.35 4.558,345,78066,292
05-08-20217.807.857.657.70 -0.10 -1.282,946,58022,860
04-08-20218.058.057.607.80 -0.25 -3.115,706,05044,577
03-08-20218.058.208.058.05 0.00 0.003,690,70029,935
02-08-20218.008.157.858.05 0.05 0.624,764,81838,427
30-07-20217.908.007.658.00 0.20 2.565,849,94445,729
29-07-20218.308.557.457.80 -0.55 -6.5938,765,424314,809
27-07-20217.708.357.708.35 0.70 9.1525,807,702210,577
23-07-20217.357.757.357.65 0.30 4.082,161,56016,421
22-07-20217.507.557.307.35 -0.10 -1.341,460,30010,784
21-07-20217.457.607.357.45 0.00 0.001,273,2019,488
20-07-20217.807.807.407.45 -0.30 -3.872,847,90421,417
20-07-20217.807.807.407.45 -0.30 -3.872,847,90421,417
19-07-20217.808.057.707.75 -0.15 -1.905,135,78440,490
16-07-20217.857.907.707.90 0.05 0.642,192,70017,155
15-07-20217.807.957.707.85 0.10 1.295,953,50246,721
14-07-20217.157.757.157.75 0.65 9.156,362,30947,959
13-07-20216.957.156.957.10 0.15 2.16452,6003,195
12-07-20217.057.106.906.95 -0.10 -1.42525,8003,685
09-07-20216.907.056.857.05 0.10 1.44555,7003,847
08-07-20217.057.256.956.95 -0.15 -2.11784,3605,532
07-07-20217.257.307.107.10 -0.20 -2.74974,9007,009
06-07-20217.407.407.207.30 -0.05 -0.681,256,4309,182
05-07-20217.107.457.057.35 0.30 4.262,937,42821,460
02-07-20216.757.156.757.05 0.30 4.441,709,81211,975
01-07-20216.606.856.606.75 0.15 2.27546,9003,710
30-06-20216.806.806.556.60 -0.15 -2.22843,4005,611
29-06-20216.606.906.456.75 0.15 2.271,761,50011,719
28-06-20216.556.706.456.60 0.05 0.761,007,9056,582
25-06-20216.606.756.556.55 -0.05 -0.76681,2004,521
24-06-20216.706.756.506.60 -0.10 -1.491,312,3008,674
23-06-20216.806.856.656.70 -0.10 -1.47697,5004,699
22-06-20216.857.006.806.80 0.05 0.741,004,1016,901
21-06-20216.806.906.756.75 -0.15 -2.17908,6006,179
18-06-20217.007.056.856.90 -0.15 -2.131,043,1007,266
17-06-20217.207.206.957.05 -0.15 -2.081,615,30011,363
16-06-20217.057.307.057.20 0.15 2.13611,8004,361
15-06-20217.107.207.057.05 -0.10 -1.401,035,2517,356
14-06-20217.207.207.107.15 -0.05 -0.691,301,1019,286
11-06-20217.257.307.157.20 -0.05 -0.69507,2003,660
10-06-20217.307.357.257.25 -0.05 -0.68297,1012,166
09-06-20217.407.457.257.30 -0.10 -1.35725,4005,325
08-06-20217.507.557.257.40 0.00 0.001,143,0408,433
07-06-20217.557.607.407.40 -0.10 -1.331,602,20112,050
04-06-20217.157.507.107.50 0.30 4.171,773,80013,054
02-06-20217.107.207.057.20 0.10 1.41320,4152,278
01-06-20217.157.257.007.10 0.00 0.001,079,1007,646
31-05-20217.257.307.057.10 -0.20 -2.741,472,21110,526
28-05-20217.357.357.257.30 0.00 0.00755,3095,497
27-05-20217.357.407.207.30 -0.05 -0.681,184,0028,645
25-05-20217.357.507.307.35 0.00 0.00366,7272,710
24-05-20217.507.557.357.35 -0.15 -2.00570,8234,220
21-05-20217.757.757.507.50 -0.25 -3.231,210,2599,186
20-05-20217.807.907.757.75 0.05 0.651,093,5368,555
19-05-20217.707.857.707.70 0.00 0.001,583,05012,273
18-05-20217.507.807.507.70 0.25 3.361,742,10013,366
17-05-20217.257.606.957.45 0.20 2.763,331,39824,306
14-05-20217.857.907.257.25 -0.40 -5.234,080,33930,364
13-05-20217.707.807.007.65 -0.15 -1.923,696,15027,616
12-05-20218.008.007.707.80 -0.05 -0.641,792,46314,030
11-05-20218.158.157.557.85 -0.35 -4.274,892,05738,541
10-05-20218.458.458.058.20 -0.30 -3.533,576,67829,466
07-05-20218.108.708.108.50 0.65 8.288,619,52872,705
06-05-20217.858.007.807.85 0.00 0.003,333,49026,379
05-05-20218.108.107.757.85 -0.25 -3.094,472,46735,290
30-04-20217.608.207.608.10 0.55 7.288,066,16064,151
29-04-20217.757.807.557.55 -0.20 -2.582,053,77415,721
28-04-20217.008.206.957.75 0.90 13.1414,814,372114,211
27-04-20216.406.956.356.85 0.45 7.0311,162,21074,817
26-04-20216.206.456.106.40 0.30 4.925,480,90434,541
23-04-20216.006.106.006.10 0.10 1.67246,5641,485
22-04-20216.006.156.006.00 -0.05 -0.83564,4003,413
21-04-20216.106.106.006.05 -0.05 -0.82949,4495,734
20-04-20216.306.356.006.10 -0.20 -3.17455,6832,795
19-04-20216.356.506.306.30 0.00 0.002,230,00014,239
16-04-20216.006.405.956.30 0.35 5.882,777,22817,267
12-04-20216.006.055.955.95 -0.05 -0.83229,6001,375
09-04-20216.006.055.956.00 0.00 0.00309,9001,866
08-04-20216.006.055.956.00 0.00 0.00121,800730
07-04-20216.056.055.956.00 -0.05 -0.83137,125823
06-04-20216.056.155.956.05 0.00 0.00424,8782,566
05-04-20216.056.155.956.05 0.00 0.00424,8782,566
02-04-20216.306.306.006.05 -0.15 -2.42897,1795,436
01-04-20216.206.205.906.20 0.00 0.00773,3074,731
31-03-20216.206.256.006.20 0.05 0.811,372,1008,345
30-03-20216.206.306.156.15 -0.05 -0.811,160,0137,211
29-03-20216.106.256.056.20 0.10 1.64967,7925,990
26-03-20216.156.156.106.10 -0.05 -0.81438,0002,681
25-03-20216.306.306.056.15 -0.05 -0.81338,4002,074
24-03-20216.156.205.906.20 0.15 2.48435,9002,653
23-03-20216.306.355.756.05 -0.25 -3.971,279,0947,737
22-03-20216.506.506.306.30 -0.15 -2.33908,1675,801
19-03-20216.556.556.406.45 0.00 0.001,259,3738,139
19-03-20216.556.556.406.45 0.00 0.001,259,3738,139
18-03-20216.406.556.406.45 0.15 2.382,711,40017,565
17-03-20216.256.306.106.30 0.00 0.002,927,53918,180
16-03-20216.106.305.956.30 0.35 5.884,716,57728,972
15-03-20215.106.205.055.95 0.90 17.826,837,15239,314
12-03-20214.805.054.805.05 0.25 5.211,090,7175,402

แสดง ราคาหุ้น VNG ย้อนหลัง บริษัท วนชัย กรุ๊ป จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3