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)
05/25/2020 6.30 (0.73%) 852.90 860.45 849.12 859.04 259,643,410 4,462.95 46,608,868 1,303.57 316,728,150 366,020,760 5,868.07 306,252,278
05/22/2020 -9.99 (-1.16%) 859.29 860.65 852.08 852.74 265,002,610 4,515.45 38,683,803 738.61 353,558,690 487,798,090 5,283.95 303,686,413
05/21/2020 9.82 (1.15%) 854.93 862.73 854.04 862.73 301,190,730 4,835.87 30,080,356 566.70 345,806,190 379,150,140 5,468.78 331,271,086
05/20/2020 6.99 (0.82%) 845.99 852.91 842.21 852.91 235,672,860 3,913.58 29,510,710 463.97 322,221,800 293,921,820 4,438.45 265,183,570
05/19/2020 8.91 (1.06%) 852.14 854.25 844.15 845.92 293,801,450 5,349.54 90,969,819 2,659.16 315,718,250 342,548,650 8,060.63 384,771,269
05/18/2020 9.98 (1.20%) 827.49 837.61 823.08 837.01 224,260,950 3,848.81 29,362,084 551.10 282,520,360 264,290,250 4,444.10 253,623,034
05/15/2020 -5.37 (-0.65%) 835.42 838.47 824.59 827.03 258,289,700 4,239.34 43,158,171 968.30 274,808,880 375,832,130 5,253.47 301,447,871
05/14/2020 -1.81 (-0.22%) 830.97 836.19 826.17 832.40 273,950,180 4,507.28 66,644,181 2,981.79 347,498,120 381,664,800 7,542.94 340,594,361
05/13/2020 -1.11 (-0.14%) 835.32 839.59 815.13 834.21 338,667,310 5,706.39 34,655,803 912.47 542,193,960 563,706,770 6,750.83 373,323,113
05/12/2020 6.99 (0.84%) 827.29 835.95 819.66 835.32 290,069,940 5,041.00 31,211,374 657.13 302,204,360 331,925,540 5,794.12 321,281,314
05/11/2020 14.60 (1.79%) 818.26 828.33 812.48 828.33 268,927,930 4,485.72 83,454,526 1,654.30 336,010,940 316,401,780 6,247.51 352,382,456
05/08/2020 17.19 (2.15%) 800.32 825.72 800.20 813.73 340,156,270 6,291.75 30,819,969 697.31 334,871,140 347,909,880 7,026.39 370,976,239
05/07/2020 13.95 (1.78%) 785.08 796.54 785.08 796.54 214,433,830 3,621.57 25,976,229 709.81 239,104,670 283,369,430 4,372.05 240,410,059
05/06/2020 18.43 (2.41%) 767.30 782.59 765.37 782.59 209,914,330 3,437.89 61,989,928 2,878.54 231,644,950 224,104,500 6,372.08 271,904,258
05/05/2020 1.69 (0.22%) 763.22 767.03 760.04 764.16 168,997,250 2,473.26 42,894,495 892.63 212,900,050 194,929,580 3,416.02 211,891,745
05/04/2020 -6.64 (-0.87%) 766.14 769.73 761.64 762.47 253,967,720 2,983.02 29,886,348 843.20 204,378,230 273,977,790 4,001.06 283,854,068
04/29/2020 1.90 (0.24%) 768.59 772.62 768.19 769.11 210,867,100 3,301.35 38,829,091 849.41 264,599,620 260,165,240 4,191.09 249,696,191
04/28/2020 -3.56 (-0.47%) 773.31 776.13 763.66 767.21 197,231,630 3,158.47 21,448,015 431.64 236,027,090 260,763,010 3,663.59 218,679,645
04/27/2020 -5.89 (-0.76%) 774.63 785.74 770.77 770.77 256,843,490 3,772.53 49,857,342 865.08 318,090,420 225,317,110 4,704.90 306,700,832


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.