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)
07/25/2017 7.53 (0.99%) 757.43 767.27 757.35 767.27 139,582,860 2,589.51 41,041,701 1,718.56 135,750,540 130,072,410 4,320.06 180,624,561
07/24/2017 -2.12 (-0.28%) 759.97 761.86 753.82 759.74 146,939,630 2,644.82 11,808,707 342.57 129,321,740 153,239,490 2,999.49 158,748,337
07/21/2017 -6.55 (-0.86%) 768.90 770.43 761.86 761.86 162,474,290 3,224.63 17,229,827 368.59 125,733,130 170,700,690 3,622.03 179,704,117
07/20/2017 -2.89 (-0.38%) 768.56 771.30 763.55 768.41 172,385,410 3,055.17 10,924,704 347.43 143,211,260 158,341,590 3,421.22 183,310,114
07/19/2017 3.81 (0.49%) 771.33 774.12 767.49 771.30 205,221,170 3,383.31 30,854,212 925.83 168,597,090 153,359,430 4,388.67 236,075,382
07/18/2017 -1.42 (-0.19%) 766.88 770.37 762.68 767.49 201,070,890 3,512.20 36,633,512 890.95 152,603,240 179,059,060 4,412.02 237,704,402
07/17/2017 -8.69 (-1.12%) 777.70 778.30 766.47 768.91 225,823,120 3,949.23 28,853,910 806.29 206,361,720 168,453,880 4,763.30 254,677,030
07/14/2017 -0.70 (-0.09%) 779.72 780.65 776.88 777.60 189,794,180 3,105.86 19,103,355 498.33 200,221,700 167,480,800 3,640.69 208,897,535
07/13/2017 4.13 (0.53%) 777.12 778.30 773.85 778.30 183,216,330 3,134.68 16,710,757 329.73 163,504,140 227,067,670 3,537.63 199,927,087
07/12/2017 4.81 (0.62%) 772.60 775.08 769.36 774.17 163,777,890 3,196.33 12,602,300 307.82 148,556,070 208,468,090 3,519.90 176,380,190
07/11/2017 2.80 (0.36%) 766.56 769.36 761.57 769.36 198,964,720 3,370.49 24,650,758 709.82 152,030,000 200,535,030 4,277.96 223,615,478
07/10/2017 -9.17 (-1.19%) 775.85 775.85 764.43 766.56 207,350,440 4,034.46 9,646,355 237.44 148,752,910 162,650,140 4,290.18 216,996,795
07/07/2017 -6.92 (-0.89%) 783.73 783.81 775.73 775.73 237,199,480 4,116.47 24,131,944 663.19 164,191,830 206,116,760 4,803.30 261,331,424
07/06/2017 4.33 (0.55%) 780.50 782.77 778.32 782.65 217,291,680 3,586.70 20,469,401 404.34 191,323,330 172,066,340 4,062.12 237,761,081
07/05/2017 2.78 (0.35%) 775.85 778.32 773.81 778.32 202,611,490 3,122.32 11,728,704 375.63 200,538,320 153,174,870 3,718.68 214,340,194
07/04/2017 -3.34 (-0.43%) 779.15 779.15 772.90 775.54 210,154,270 3,272.69 22,388,301 197.38 188,742,440 148,949,410 3,480.41 232,542,571
07/03/2017 2.41 (0.31%) 777.20 780.01 775.53 778.88 184,646,110 3,486.91 10,341,482 239.80 173,502,950 160,082,450 3,780.99 194,987,592
06/30/2017 4.72 (0.61%) 773.46 776.50 771.75 776.47 174,259,020 3,438.14 19,742,236 447.80 164,600,460 173,361,750 3,924.77 194,001,256
06/29/2017 2.71 (0.35%) 771.26 773.08 769.04 771.75 198,168,950 3,371.99 13,257,400 274.87 174,189,050 166,539,210 3,693.53 211,426,350
06/28/2017 1.53 (0.19%) 766.82 769.04 762.78 769.04 183,664,140 3,037.29 19,175,068 498.30 175,003,540 158,309,490 3,609.05 202,839,208
06/27/2017 -5.01 (-0.65%) 773.15 773.40 767.19 767.51 217,431,160 3,747.14 17,609,396 366.11 188,250,930 188,774,970 4,175.27 235,040,556
06/26/2017 3.51 (0.45%) 770.50 773.14 769.01 772.52 212,474,720 3,674.40 22,418,360 539.02 238,820,800 170,871,280 4,236.18 234,893,080


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.