Lịch sử giá

Date Change (+/-/%) Open Highest Lowest Close Price Order - Matching Vol. (Shares) Order - Matching Val. (VND bn) Put - Through Vol. (Shares) Put - Through Val. (VND bn) Unmatched Buy Vol. (Shares) Unmatched Sell Vol. (Shares) Total Trading Val. (VND bn) Total Trading Vol. (Shares)
11/17/2017 -2.11 (-0.24%) 893.99 898.11 886.86 890.69 168,088,500 4,212.88 19,979,435 1,101.20 142,561,380 152,587,310 5,361.08 188,067,935
11/16/2017 10.21 (1.15%) 880.17 892.80 880.17 892.80 169,624,640 3,944.22 35,749,057 3,301.61 165,533,470 129,774,190 7,361.70 205,373,697
11/15/2017 1.69 (0.19%) 877.65 884.83 876.60 882.59 162,193,450 4,039.60 37,247,983 2,587.38 133,428,070 128,992,700 6,692.30 199,441,433
11/14/2017 1.56 (0.17%) 883.80 884.14 876.66 880.90 168,957,930 5,054.32 51,950,222 3,932.92 130,841,200 150,833,120 9,070.97 220,908,152
11/13/2017 11.98 (1.38%) 871.70 879.34 868.21 879.34 189,223,330 4,663.27 93,688,768 8,688.28 172,067,340 156,976,600 13,440.08 282,912,098
11/09/2017 0.70 (0.08%) 862.38 864.20 858.16 860.40 142,874,820 3,633.96 20,177,958 849.12 137,946,950 124,795,370 4,628.02 163,052,778
11/08/2017 9.37 (1.10%) 853.15 863.07 850.33 859.70 147,296,730 3,929.16 23,271,674 1,053.97 153,059,720 116,232,340 5,098.20 170,568,404
11/07/2017 1.24 (0.14%) 850.20 854.60 847.88 850.33 150,836,950 3,052.34 433,149,640 17,337.12 149,352,990 117,184,550 20,466.76 583,986,590
11/06/2017 5.36 (0.63%) 846.12 849.09 843.73 849.09 128,405,430 3,017.90 43,116,611 3,248.08 145,400,280 87,573,410 6,346.58 171,522,041
11/03/2017 10.64 (1.27%) 833.16 843.73 831.58 843.73 149,701,990 3,101.19 53,359,962 1,252.74 128,385,900 101,788,170 4,373.41 203,061,952
11/02/2017 -9.62 (-1.15%) 842.19 849.53 833.09 833.09 174,440,020 3,817.80 17,481,020 448.38 106,695,380 125,067,420 4,352.31 191,921,040
11/01/2017 5.43 (0.64%) 838.75 842.88 837.28 842.71 154,993,610 3,218.11 17,074,698 622.52 97,959,910 113,221,670 3,856.57 172,068,308
10/31/2017 -7.92 (-0.94%) 844.27 845.93 837.28 837.28 159,926,430 3,000.58 32,106,901 1,040.15 110,485,380 138,713,470 4,042.91 192,033,331
10/30/2017 4.83 (0.57%) 842.92 849.30 840.37 845.20 162,129,150 3,631.95 35,015,639 865.91 111,250,470 136,237,700 4,513.09 197,144,789
10/27/2017 10.26 (1.23%) 829.15 840.37 828.45 840.37 125,941,130 2,891.39 17,075,069 501.24 133,140,110 92,488,790 3,427.78 143,016,199
10/26/2017 -0.58 (-0.07%) 829.94 834.67 823.92 830.11 166,974,910 3,232.00 20,158,269 751.08 111,097,470 136,784,360 4,011.41 187,133,179
10/25/2017 5.45 (0.66%) 826.08 830.69 822.83 830.69 120,610,410 2,564.82 39,395,475 1,742.39 119,819,460 104,239,980 4,323.85 160,005,885
10/24/2017 5.20 (0.63%) 818.08 825.24 814.92 825.24 141,570,200 2,774.90 38,475,872 3,406.65 116,878,170 102,361,710 6,222.82 180,046,072
10/23/2017 -6.80 (-0.83%) 826.25 827.24 818.81 820.04 194,440,930 3,690.68 16,074,890 771.00 116,122,970 134,706,250 4,475.83 210,515,820
10/20/2017 -2.09 (-0.26%) 827.93 833.57 826.84 826.84 175,594,060 3,906.77 20,699,321 849.70 151,914,490 139,495,920 4,764.36 196,293,381
10/19/2017 1.21 (0.14%) 828.89 831.61 825.50 828.93 143,640,120 3,511.41 25,466,671 569.90 164,221,110 128,636,410 4,105.85 169,106,791
10/18/2017 -0.57 (-0.07%) 829.43 831.15 826.72 827.72 183,072,810 4,028.59 14,928,051 642.87 113,203,020 189,235,850 4,766.50 198,000,861
10/17/2017 8.86 (1.08%) 819.51 828.29 819.43 828.29 162,264,680 3,339.01 14,757,943 555.45 146,899,490 159,677,990 3,914.85 177,022,623


Data Is 1 Minute Delayed. Fundamental Data Is Updated At The End Of Trading Day. Fundamental Company Data Including Profile, Financials, Ratios, Corporate Actions Data, Corporate Events And Real-Time News Provided By Stoxplus Corporation.