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)
03/21/2019 -20.52 (-2.05%) 1,005.12 1,006.37 981.78 981.78 182,708,030 3,858.49 16,999,595 370.48 224,214,110 286,420,330 4,262.65 199,707,625
03/20/2019 -4.29 (-0.43%) 1,002.86 1,006.59 992.02 1,002.30 180,045,630 3,926.99 118,968,547 4,000.88 224,834,530 235,720,730 8,039.11 299,014,177
03/19/2019 -5.27 (-0.53%) 1,013.75 1,014.51 1,004.22 1,006.59 198,984,160 4,220.64 37,112,279 1,512.86 234,746,760 280,344,850 5,783.14 236,096,439
03/18/2019 7.74 (0.77%) 1,004.12 1,013.29 1,004.12 1,011.86 188,364,570 4,224.12 41,487,573 1,059.61 292,891,450 317,908,830 5,355.77 229,852,143
03/15/2019 -5.44 (-0.54%) 1,008.44 1,008.44 1,001.10 1,004.12 207,003,710 4,825.05 41,701,224 1,510.98 315,405,340 343,042,410 6,497.04 248,704,934
03/14/2019 4.15 (0.41%) 1,006.37 1,011.39 1,002.09 1,009.56 170,460,340 3,747.00 27,949,466 494.81 217,138,310 207,092,020 4,154.34 198,409,806
03/13/2019 4.09 (0.40%) 1,003.75 1,009.77 1,001.32 1,005.41 197,620,220 4,429.29 29,997,726 496.65 314,614,380 353,360,170 5,106.24 227,617,946
03/12/2019 16.72 (1.69%) 991.14 1,001.32 984.60 1,001.32 179,893,460 4,084.97 26,113,059 493.30 214,996,990 227,003,450 4,802.35 206,006,519
03/11/2019 -0.65 (-0.07%) 982.94 987.11 981.34 984.60 142,651,930 2,857.32 34,828,854 738.36 243,398,980 242,181,820 3,716.19 177,480,784
03/08/2019 -8.78 (-0.89%) 987.89 994.03 984.48 985.25 176,347,260 3,564.36 24,877,541 551.99 275,704,380 229,199,670 4,247.33 201,224,801
03/07/2019 -0.46 (-0.05%) 995.65 1,004.55 994.03 994.03 187,770,040 4,007.23 21,945,317 579.00 281,347,330 301,993,050 4,686.27 209,715,357
03/06/2019 2.04 (0.20%) 993.01 994.49 985.51 994.49 189,551,540 3,457.84 55,269,712 1,031.01 278,464,730 282,640,550 5,104.42 244,821,252
03/05/2019 -1.54 (-0.16%) 990.08 1,000.25 987.92 992.45 243,416,220 4,497.46 52,541,876 1,283.39 351,252,130 373,433,850 5,933.37 295,958,096
03/04/2019 14.36 (1.46%) 983.50 994.46 979.63 993.99 209,754,090 4,316.43 24,635,357 591.85 333,118,870 236,394,500 5,036.30 234,389,447
03/01/2019 14.16 (1.46%) 971.05 980.82 965.47 979.63 147,716,480 3,173.12 18,700,975 513.77 249,932,270 190,673,570 4,055.86 166,417,455
02/28/2019 -24.80 (-2.51%) 989.84 990.27 965.47 965.47 197,428,310 4,522.95 25,214,070 665.39 325,879,860 316,270,640 5,409.21 222,642,380
02/27/2019 3.21 (0.32%) 990.06 994.46 987.06 990.27 204,616,980 4,048.58 51,979,714 866.65 306,391,520 312,392,560 5,152.51 256,596,694
02/26/2019 -7.37 (-0.75%) 991.63 996.44 979.24 987.06 209,790,990 4,141.40 40,300,705 872.59 314,859,510 377,153,170 5,176.62 250,091,695
02/25/2019 5.52 (0.55%) 996.06 999.90 988.91 994.43 192,681,550 4,296.43 32,990,252 702.16 316,372,700 231,607,240 5,214.10 225,671,802
02/22/2019 1.34 (0.13%) 983.99 993.05 982.86 988.91 199,234,030 4,295.31 13,343,699 359.75 354,958,020 337,936,020 4,974.10 212,577,729
02/21/2019 16.99 (1.75%) 972.82 987.57 970.31 987.57 162,918,220 3,967.79 13,938,405 315.39 248,469,370 271,098,190 4,463.10 176,856,625


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.