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)
07/19/2019 6.29 (0.64%) 978.12 986.12 976.05 982.34 160,649,510 3,618.94 9,090,483 329.23 268,861,490 281,913,930 4,002.13 169,739,993
07/18/2019 -6.52 (-0.67%) 979.16 982.57 975.01 976.05 127,216,580 2,804.41 8,338,758 360.63 237,168,150 232,672,130 3,608.35 135,555,338
07/17/2019 0.46 (0.04%) 981.49 985.59 979.05 982.57 142,317,410 3,371.52 26,677,177 634.51 260,739,760 281,739,130 4,111.51 168,994,587
07/16/2019 9.58 (0.98%) 975.05 982.11 972.53 982.11 142,076,680 3,330.54 29,240,129 846.65 185,363,500 210,592,460 4,525.05 171,316,809
07/15/2019 -2.87 (-0.30%) 975.57 975.66 970.93 972.53 117,696,750 2,676.99 31,402,578 740.77 202,681,790 218,097,080 3,567.44 149,099,328
07/12/2019 -3.23 (-0.34%) 980.11 982.10 974.32 975.40 133,003,920 2,969.09 22,753,660 473.44 209,821,130 241,504,780 3,602.52 155,757,580
07/11/2019 4.98 (0.51%) 976.95 980.02 973.65 978.63 133,659,820 2,702.35 27,595,747 595.83 278,689,030 273,000,650 3,340.41 161,255,567
07/10/2019 4.60 (0.47%) 971.19 974.96 969.05 973.65 124,519,570 2,795.81 25,608,842 615.96 244,530,010 273,417,650 3,870.12 150,128,412
07/09/2019 2.70 (0.27%) 965.24 969.05 963.05 969.05 126,456,270 2,722.36 41,937,777 1,551.24 237,819,440 282,574,590 4,386.39 168,394,047
07/08/2019 -8.99 (-0.93%) 972.83 975.34 963.84 966.35 119,061,500 2,684.23 45,982,517 710.96 235,121,080 250,086,540 3,482.00 165,044,017
07/05/2019 14.95 (1.55%) 973.04 975.34 970.16 975.34 117,184,620 2,711.88 18,722,668 496.74 212,635,460 234,413,380 3,416.06 135,907,288
07/03/2019 -1.59 (-0.17%) 960.44 961.98 956.91 960.39 113,731,280 2,543.78 20,409,896 666.17 255,868,010 297,565,240 3,461.51 134,141,176
07/02/2019 -3.63 (-0.38%) 964.77 966.76 959.80 961.98 107,519,450 2,449.11 29,164,192 850.39 213,146,310 246,980,640 3,457.14 136,683,642
07/01/2019 15.67 (1.64%) 958.92 965.61 949.94 965.61 123,426,860 2,807.34 42,056,398 971.45 233,550,090 254,714,180 3,878.73 165,483,258
06/28/2019 6.83 (0.72%) 944.53 949.94 939.12 949.94 119,513,470 2,697.69 58,360,321 1,642.31 223,064,920 211,654,810 4,565.25 177,873,791
06/27/2019 -16.02 (-1.68%) 949.48 958.07 943.11 943.11 122,886,150 2,627.36 34,679,331 735.80 179,206,560 189,927,470 3,514.63 157,565,481
06/26/2019 -1.00 (-0.11%) 949.48 962.70 958.49 959.13 119,422,620 2,587.78 131,985,069 2,889.98 202,743,490 210,217,590 5,571.69 251,407,689
06/25/2019 -2.72 (-0.29%) 949.48 963.23 960.06 960.13 120,760,130 2,510.12 42,510,589 988.55 216,116,670 213,935,630 3,610.12 163,270,719
06/24/2019 1.02 (0.10%) 949.48 967.11 962.63 962.85 113,476,250 2,542.90 35,302,829 687.06 196,177,840 165,317,630 3,386.51 148,779,079
06/20/2019 12.14 (1.27%) 949.48 962.33 948.97 961.83 128,849,380 3,011.61 54,987,380 1,268.99 258,964,280 220,238,860 4,220.47 183,836,760
06/19/2019 5.68 (0.60%) 948.92 950.04 944.01 949.69 113,819,830 2,302.55 30,892,426 911.11 159,379,830 186,690,770 3,482.35 144,712,256


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.