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)
09/18/2020 6.91 (0.77%) 896.08 902.11 895.82 900.95 303,725,090 5,210.50 58,119,287 1,451.16 452,710,230 464,170,730 6,661.62 361,844,377
09/17/2020 -3.43 (-0.39%) 897.47 899.41 890.93 894.04 371,114,920 5,882.20 23,114,171 537.37 430,707,060 540,594,320 6,544.27 394,229,091
09/16/2020 1.21 (0.13%) 897.43 897.58 894.63 897.47 262,872,740 4,399.06 25,707,571 462.38 351,359,280 417,116,100 5,049.80 288,580,311
09/15/2020 1.69 (0.18%) 898.52 898.74 894.66 896.26 343,362,100 5,534.95 36,820,427 1,022.59 410,557,450 512,579,180 6,725.95 380,182,527
09/14/2020 5.60 (0.62%) 891.89 895.31 891.89 894.57 318,768,720 5,238.09 44,299,125 1,002.16 388,350,480 433,590,420 6,380.38 363,067,845
09/11/2020 0.15 (0.01%) 888.82 890.98 884.67 888.97 269,585,440 4,529.37 39,668,435 920.65 417,521,570 498,215,760 5,517.67 309,253,875
09/10/2020 -0.50 (-0.06%) 895.29 896.78 888.82 888.82 283,019,010 4,886.13 99,808,679 6,085.15 393,422,980 480,423,720 11,429.46 382,827,689
09/09/2020 -0.82 (-0.10%) 883.68 892.40 881.57 889.32 282,232,270 5,151.88 35,760,863 787.36 491,372,360 474,776,270 5,985.20 317,993,133
09/08/2020 1.89 (0.21%) 891.61 894.58 884.88 890.14 266,880,030 4,766.68 23,566,501 650.05 431,780,500 472,812,070 5,788.10 290,446,531
09/07/2020 -13.29 (-1.48%) 903.85 905.80 888.25 888.25 382,825,000 6,429.92 49,877,139 1,036.52 398,268,670 503,125,400 7,587.74 432,702,139
09/04/2020 -2.43 (-0.27%) 896.02 903.11 893.86 901.54 316,184,660 5,886.80 29,565,976 775.41 467,039,750 429,887,070 6,732.39 345,750,636
09/03/2020 12.24 (1.37%) 898.25 904.32 896.26 903.97 323,223,440 6,122.79 43,306,532 1,126.35 407,236,600 483,048,650 7,659.25 366,529,972
09/01/2020 10.08 (1.14%) 882.15 892.51 880.79 891.73 283,584,310 4,870.06 29,947,436 952.67 417,147,590 424,250,750 5,998.87 313,531,746
08/31/2020 2.67 (0.30%) 882.13 888.44 879.26 881.65 333,312,960 5,651.91 18,374,566 576.03 349,797,410 493,946,240 6,328.08 351,687,526
08/28/2020 4.27 (0.48%) 881.54 885.86 877.70 878.98 328,738,170 6,024.03 68,063,779 1,504.68 420,843,490 494,435,780 7,686.28 396,801,949
08/27/2020 1.24 (0.14%) 872.38 875.71 871.93 874.71 279,106,260 4,771.74 41,892,154 981.09 380,957,740 395,203,030 6,240.19 320,998,414
08/26/2020 -0.65 (-0.08%) 873.62 876.97 871.78 873.47 320,824,630 5,624.42 30,672,709 518.81 444,414,700 445,234,260 6,233.84 351,497,339
08/25/2020 5.44 (0.62%) 870.92 877.57 870.92 874.12 342,448,420 5,985.62 51,790,855 1,066.73 424,883,760 488,794,140 7,549.64 394,239,275
08/24/2020 13.90 (1.62%) 860.35 868.68 860.35 868.68 345,727,410 5,730.54 35,030,545 837.23 421,536,570 431,258,390 6,646.03 380,757,955
08/21/2020 6.57 (0.77%) 849.99 856.45 849.69 854.78 262,789,870 4,463.19 23,733,213 465.54 338,387,890 352,848,420 4,958.88 286,523,083
08/20/2020 -3.00 (-0.36%) 851.21 856.99 847.44 848.21 232,011,660 4,145.11 53,181,658 2,403.03 345,080,570 476,088,600 6,598.88 285,193,318
08/19/2020 4.78 (0.56%) 847.19 853.15 846.22 851.21 214,883,630 3,570.88 24,710,077 370.50 302,280,120 349,839,240 3,999.15 239,593,707
08/18/2020 -3.72 (-0.44%) 850.15 851.06 845.00 846.43 183,415,680 3,009.63 43,397,709 870.81 247,510,850 285,295,430 3,953.03 226,813,389


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 FiinGroup.