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)
05/11/2021 -3.54 (-0.29%) 1,265.11 1,272.55 1,256.04 1,256.04 678,077,300 20,591.03 60,558,086 1,877.86 728,806,900 741,967,700 22,263.45 738,635,386
05/10/2021 17.77 (1.43%) 1,239.96 1,259.58 1,236.85 1,259.58 701,147,100 21,453.20 40,989,622 1,510.98 824,697,200 599,386,400 22,738.74 742,136,722
05/07/2021 -8.76 (-0.71%) 1,245.48 1,250.50 1,231.92 1,241.81 718,314,800 20,908.59 37,825,547 1,348.46 777,131,200 766,016,100 21,914.36 756,140,347
05/06/2021 -5.86 (-0.47%) 1,255.42 1,261.49 1,246.64 1,250.57 672,398,700 18,027.63 58,085,164 2,286.39 711,510,300 834,608,800 20,314.43 730,483,864
05/05/2021 14.23 (1.14%) 1,244.69 1,265.93 1,244.69 1,256.43 685,433,600 19,017.46 58,993,980 2,192.38 838,949,600 708,618,200 21,209.83 744,427,580
05/04/2021 2.81 (0.22%) 1,222.08 1,242.80 1,212.56 1,242.20 712,632,600 18,791.53 85,061,036 2,661.76 792,306,500 829,878,900 21,481.29 797,693,636
04/29/2021 9.84 (0.80%) 1,234.91 1,239.39 1,231.25 1,239.39 614,232,800 18,090.62 32,927,374 1,209.95 732,534,300 842,523,400 19,300.55 647,160,174
04/28/2021 9.80 (0.80%) 1,220.26 1,230.91 1,217.49 1,229.55 589,498,400 14,247.14 23,198,789 1,162.87 776,707,100 769,871,300 15,409.99 612,697,189
04/27/2021 3.98 (0.32%) 1,213.84 1,220.96 1,204.14 1,219.75 544,650,900 13,065.39 73,518,980 2,393.91 715,159,200 844,189,000 15,459.26 618,169,880
04/26/2021 -32.76 (-2.63%) 1,251.25 1,251.25 1,214.14 1,215.77 685,386,500 16,862.16 59,558,231 2,433.50 762,000,700 1,026,459,900 19,295.66 744,944,731
04/23/2021 20.71 (1.68%) 1,227.18 1,248.53 1,216.15 1,248.53 684,222,800 17,960.62 32,295,868 2,129.36 1,021,478,900 938,714,100 20,089.97 716,518,668
04/22/2021 -40.46 (-3.20%) 1,264.31 1,271.98 1,227.82 1,227.82 723,474,100 18,128.87 38,118,283 2,069.61 559,323,800 1,015,863,000 20,663.39 761,592,383
04/20/2021 7.70 (0.61%) 1,267.74 1,286.32 1,261.28 1,268.28 798,483,500 21,165.40 45,118,428 1,934.76 696,802,100 1,038,090,000 23,100.16 843,601,928
04/19/2021 21.87 (1.76%) 1,243.58 1,260.58 1,233.77 1,260.58 773,047,000 18,350.46 44,082,717 1,454.16 742,321,500 890,921,500 19,804.62 817,129,717
04/16/2021 -8.54 (-0.69%) 1,245.06 1,254.61 1,227.14 1,238.71 948,989,400 20,048.30 37,888,440 1,711.55 771,384,200 974,939,800 21,759.84 986,877,840
04/15/2021 -8.62 (-0.69%) 1,262.25 1,265.87 1,247.25 1,247.25 771,443,700 19,034.86 35,047,736 1,610.67 867,945,200 877,713,000 20,645.52 806,491,436
04/14/2021 7.54 (0.60%) 1,240.90 1,255.87 1,233.01 1,255.87 813,503,500 17,746.91 48,451,002 1,598.22 1,118,373,400 743,996,700 19,345.13 861,954,502
04/13/2021 -4.12 (-0.33%) 1,262.44 1,268.02 1,247.66 1,248.33 977,605,500 20,422.90 49,479,843 3,047.61 718,696,600 1,087,324,000 23,470.49 1,027,085,343
04/12/2021 20.79 (1.68%) 1,236.79 1,252.45 1,232.35 1,252.45 855,857,400 19,947.01 32,666,325 1,533.74 1,051,030,500 713,623,800 21,517.67 888,523,725


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.