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)
04/25/2017 -1.81 (-0.26%) 709.00 709.81 706.04 707.58 117,943,390 2,638.40 18,213,379 488.43 126,455,750 106,126,330 3,237.61 136,156,769
04/24/2017 -3.02 (-0.43%) 711.60 712.77 709.39 709.39 129,826,020 2,708.43 23,959,012 485.63 116,219,620 117,527,860 3,308.42 153,785,032
04/21/2017 -0.25 (-0.04%) 712.77 715.08 711.08 712.41 132,811,530 3,389.48 66,221,056 2,773.61 128,122,310 127,319,380 6,504.65 199,032,586
04/20/2017 -4.11 (-0.58%) 716.76 716.76 712.66 712.66 125,260,980 2,583.61 10,932,370 393.55 125,202,640 140,741,830 3,129.20 136,193,350
04/19/2017 1.84 (0.25%) 714.87 716.77 714.02 716.77 142,094,700 2,806.97 8,468,234 196.94 145,425,590 103,301,140 3,112.51 150,562,934
04/18/2017 4.10 (0.57%) 708.64 714.93 705.55 714.93 156,906,940 3,515.56 20,824,008 649.74 143,075,550 100,492,400 4,207.13 177,730,948
04/17/2017 -7.62 (-1.07%) 718.93 721.78 710.83 710.83 154,510,130 3,595.91 14,508,108 372.24 109,683,970 131,288,540 4,101.70 169,018,238
04/14/2017 -5.90 (-0.82%) 722.67 722.96 714.13 718.45 183,224,860 3,447.42 11,296,158 164.29 169,251,840 124,539,110 3,692.83 194,521,018
04/13/2017 -1.23 (-0.17%) 725.54 727.34 723.88 724.35 168,105,900 3,449.61 21,880,537 682.88 127,400,570 134,355,860 4,178.99 189,986,437
04/12/2017 -5.75 (-0.79%) 731.62 732.87 724.48 725.58 213,521,570 3,781.03 35,546,343 507.44 153,730,660 170,387,880 4,334.33 249,067,913
04/11/2017 1.46 (0.20%) 730.15 732.24 730.15 731.33 197,010,310 3,093.32 12,866,465 466.96 129,128,470 156,180,350 3,601.03 209,876,775
04/10/2017 1.92 (0.26%) 728.71 730.90 727.77 729.87 144,425,190 3,377.07 7,757,437 316.67 115,674,230 132,017,900 3,717.48 152,182,627
04/07/2017 4.73 (0.65%) 721.85 727.95 720.28 727.95 189,771,920 3,417.61 39,281,195 1,851.55 137,410,020 124,818,270 5,365.66 229,053,115
04/05/2017 -0.92 (-0.13%) 724.89 726.03 722.49 723.22 196,707,340 3,330.46 20,871,915 360.47 124,764,850 176,957,770 3,732.86 217,579,255
04/04/2017 1.76 (0.24%) 723.70 724.67 722.79 724.14 187,134,630 3,830.36 26,823,190 512.87 142,499,910 155,689,950 4,378.98 213,957,820
04/03/2017 0.07 (-%) 723.02 724.37 721.58 722.38 177,623,170 3,690.36 5,045,058 159.53 152,291,350 133,558,690 3,892.15 182,668,228
03/31/2017 -1.55 (-0.22%) 725.97 726.67 722.31 722.31 181,949,340 3,305.00 30,366,720 391.88 142,384,100 174,006,310 3,784.66 212,316,060
03/30/2017 3.39 (0.47%) 721.87 725.91 721.87 723.86 180,388,070 3,323.15 15,008,940 466.07 143,242,670 155,070,290 3,831.18 195,397,010
03/29/2017 1.21 (0.16%) 719.08 721.92 718.37 720.47 172,783,250 3,307.46 20,679,332 516.94 139,755,500 144,235,140 3,880.24 193,462,582
03/28/2017 -4.26 (-0.59%) 724.37 725.00 718.66 719.26 186,623,970 3,173.00 33,824,091 382.05 133,059,470 157,204,360 3,714.22 220,448,061
03/27/2017 1.38 (0.19%) 723.23 725.57 721.41 723.52 207,369,580 3,844.76 25,609,162 389.55 156,749,130 153,816,950 4,255.69 232,978,742


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.