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)
09/19/2019 1.95 (0.19%) 995.49 997.20 990.55 997.10 140,440,060 2,817.01 44,515,088 884.03 159,839,030 131,910,370 3,902.08 184,955,148
09/18/2019 -1.59 (-0.16%) 995.75 998.40 993.94 995.15 140,571,130 3,149.48 49,523,389 1,378.86 157,232,680 162,171,860 4,624.93 190,094,519
09/17/2019 6.88 (0.69%) 990.06 996.74 986.96 996.74 142,632,820 3,059.75 87,144,651 1,252.72 161,569,530 159,825,490 4,481.93 229,777,471
09/16/2019 2.64 (0.26%) 987.07 992.60 986.72 989.86 138,035,800 2,993.89 47,723,422 1,347.84 137,106,300 146,895,740 4,485.22 185,759,222
09/13/2019 11.15 (1.14%) 976.07 987.22 975.95 987.22 145,895,070 3,334.36 42,105,788 1,016.88 145,328,780 164,686,790 4,478.34 188,000,858
09/12/2019 6.76 (0.69%) 972.39 976.07 969.31 976.07 123,174,240 2,779.29 16,627,456 331.96 152,779,510 141,728,290 3,267.56 139,801,696
09/11/2019 -0.95 (-0.10%) 969.59 973.13 967.14 969.31 95,091,710 2,083.70 58,283,170 1,563.66 115,605,130 130,679,700 3,764.91 153,374,880
09/10/2019 -3.86 (-0.40%) 974.62 977.44 968.36 970.26 128,339,460 2,786.92 32,010,628 1,017.33 147,992,840 156,607,460 3,917.29 160,350,088
09/09/2019 0.04 (-%) 974.53 975.03 972.47 974.12 104,287,810 2,141.09 47,963,572 1,340.22 136,866,320 140,019,350 3,800.90 152,251,382
09/06/2019 -2.71 (-0.28%) 977.83 978.73 973.87 974.08 108,050,780 2,062.08 51,911,884 1,675.01 126,555,120 141,486,030 3,808.19 159,962,664
09/05/2019 -0.84 (-0.09%) 979.83 981.67 976.79 976.79 113,824,610 2,232.52 45,025,157 833.13 119,399,910 147,619,380 3,136.98 158,849,767
09/04/2019 -1.73 (-0.18%) 977.97 979.91 973.37 977.63 121,831,910 2,491.99 34,683,393 1,219.14 144,406,390 147,065,160 3,801.83 156,515,303
09/03/2019 -4.70 (-0.48%) 984.79 985.21 978.62 979.36 126,148,070 2,466.97 58,879,279 1,866.45 105,367,750 152,472,260 4,478.97 185,027,349
08/30/2019 5.47 (0.55%) 980.25 984.87 978.59 984.06 126,012,110 2,609.37 14,746,434 378.55 139,947,000 153,140,460 3,217.41 140,758,544
08/29/2019 1.33 (0.13%) 978.17 978.78 973.34 978.59 119,663,520 2,493.79 17,413,529 746.45 145,425,600 146,964,980 3,375.60 137,077,049
08/28/2019 0.47 (0.04%) 977.10 981.35 976.79 977.26 117,235,850 2,423.08 28,836,939 982.70 137,555,900 137,615,180 3,523.95 146,072,789
08/27/2019 -6.09 (-0.62%) 986.33 988.49 976.79 976.79 150,855,300 3,308.84 48,016,199 1,259.21 142,697,020 161,057,090 4,664.90 198,871,499
08/26/2019 -9.57 (-0.97%) 983.80 992.45 977.00 982.88 151,649,840 3,318.22 36,910,271 891.31 148,085,120 161,128,450 4,336.19 188,560,111
08/23/2019 -4.81 (-0.49%) 998.21 998.21 990.83 992.45 119,796,120 2,746.15 41,932,009 1,041.85 140,632,310 155,846,750 3,874.86 161,728,129
08/22/2019 2.88 (0.28%) 996.41 998.67 993.23 997.26 128,389,760 2,861.61 23,906,648 873.77 137,473,410 171,790,430 3,807.57 152,296,408
08/21/2019 9.71 (0.98%) 984.36 995.44 983.30 994.38 146,223,360 3,292.69 54,225,848 1,669.55 166,959,650 171,151,250 5,077.50 200,449,208
08/20/2019 3.64 (0.37%) 983.94 985.35 981.03 984.67 121,108,870 2,791.89 56,157,787 1,319.94 143,331,790 143,155,620 4,181.33 177,266,657
08/19/2019 1.03 (0.10%) 984.04 985.48 979.17 981.03 107,980,080 2,440.20 48,562,041 1,657.42 121,483,580 114,136,120 4,257.70 156,542,121


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.