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)
01/18/2017 -1.43 (-0.21%) 683.74 687.76 683.28 683.28 84,747,660 1,624.13 15,778,795 501.70 71,955,120 95,205,160 2,180.43 100,526,455
01/17/2017 6.77 (0.99%) 678.83 684.73 678.83 684.71 94,123,250 1,765.72 13,939,650 593.84 78,737,230 99,965,890 2,452.21 108,062,900
01/16/2017 -7.12 (-1.04%) 684.62 684.82 677.85 677.94 76,123,340 1,688.85 13,221,301 411.49 74,314,070 100,735,850 2,124.42 89,344,641
01/13/2017 -1.90 (-0.28%) 686.58 688.62 685.06 685.06 82,155,530 1,698.71 12,427,528 323.39 99,841,650 101,948,190 2,060.46 94,583,058
01/12/2017 -0.20 (-0.03%) 688.71 688.99 685.59 686.96 102,618,890 1,821.79 9,679,426 233.79 92,315,320 111,100,160 2,070.67 112,298,316
01/11/2017 6.09 (0.89%) 680.85 687.16 680.85 687.16 96,461,920 1,897.18 12,132,341 521.99 93,653,900 107,421,070 2,430.95 108,594,261
01/10/2017 -1.50 (-0.22%) 682.77 683.02 680.76 681.07 78,938,330 1,673.50 8,696,390 272.10 107,829,720 100,942,650 1,962.95 87,634,720
01/09/2017 2.77 (0.40%) 681.74 684.88 681.74 682.57 88,221,600 1,959.38 12,403,305 568.74 88,960,740 103,553,630 2,608.70 100,624,905
01/06/2017 3.99 (0.59%) 675.35 683.76 675.22 679.80 111,701,460 2,300.45 15,637,152 647.69 153,805,290 119,994,000 2,955.91 127,338,612
01/05/2017 1.11 (0.16%) 674.82 675.92 673.31 675.81 92,735,720 1,779.78 8,492,128 198.80 102,699,820 93,639,780 2,076.36 101,227,848
01/04/2017 2.69 (0.40%) 672.58 675.93 672.21 674.70 92,285,170 1,794.37 17,546,334 311.30 110,787,370 113,902,030 2,126.56 109,831,504
01/03/2017 7.14 (1.07%) 665.92 672.34 665.43 672.01 79,722,650 1,636.58 4,835,356 216.21 102,511,420 91,113,920 1,863.46 84,558,006
12/30/2016 0.15 (0.02%) 664.17 665.49 663.40 664.87 90,082,950 1,869.35 30,904,287 960.49 115,230,090 120,488,930 2,889.10 120,987,237
12/29/2016 1.22 (0.18%) 666.43 666.43 663.95 664.72 99,258,510 1,837.34 16,520,461 341.09 123,807,910 114,658,130 2,252.82 115,778,971
12/28/2016 -0.36 (-0.06%) 665.90 666.64 661.80 663.50 101,515,350 1,980.40 16,226,616 241.74 135,406,410 85,545,750 2,330.47 117,741,966
12/27/2016 1.41 (0.21%) 662.66 665.50 661.41 663.86 95,593,140 1,985.59 59,151,228 716.76 99,131,100 87,696,750 3,262.94 154,744,368
12/26/2016 -1.92 (-0.29%) 665.67 665.73 662.09 662.45 67,252,060 1,402.10 43,219,445 1,035.38 69,898,430 83,941,180 2,886.80 110,471,505
12/23/2016 0.22 (0.03%) 660.68 679.90 648.37 664.37 72,131,790 1,542.86 42,215,936 730.15 74,141,160 74,314,810 2,302.19 114,347,726
12/22/2016 -2.79 (-0.42%) 660.68 679.90 648.37 664.15 86,318,960 1,760.50 8,503,155 269.03 66,905,470 89,310,460 2,038.85 94,822,115
12/21/2016 4.28 (0.64%) 660.68 679.90 648.37 666.94 81,863,850 1,829.75 48,192,681 1,130.05 77,573,290 83,833,330 2,967.62 130,056,531
12/20/2016 -11.67 (-1.74%) 660.68 679.90 648.37 662.66 92,619,080 1,886.25 7,335,095 224.04 72,535,890 96,760,240 2,118.85 99,954,175
12/19/2016 -0.83 (-0.13%) 660.68 679.90 648.37 674.33 107,085,610 1,895.01 17,191,640 229.23 98,940,270 101,853,310 2,134.25 124,277,250


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.