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)
03/27/2017 1.38 (0.19%) 723.23 725.57 721.41 723.52 207,369,580 3,844.76 25,609,162 389.55 156,749,130 153,816,950 4,255.69 232,978,742
03/24/2017 2.58 (0.35%) 719.56 724.36 719.56 722.14 200,241,730 3,645.40 13,360,866 740.52 153,573,170 158,118,030 4,509.58 213,602,596
03/23/2017 6.62 (0.92%) 712.61 719.56 712.61 719.56 176,869,560 3,468.15 12,902,906 303.74 154,124,580 148,342,840 4,052.45 189,772,466
03/22/2017 -3.24 (-0.46%) 715.78 720.68 712.94 712.94 254,610,300 4,267.26 13,743,839 363.58 176,043,950 191,988,130 4,697.66 268,354,139
03/21/2017 1.11 (0.15%) 717.03 718.80 714.78 716.18 201,545,030 3,825.74 29,594,637 621.24 200,152,150 157,951,050 4,498.98 231,139,667
03/20/2017 4.53 (0.63%) 711.44 717.54 711.44 715.07 158,390,700 3,421.79 16,431,303 556.47 164,320,540 137,453,110 4,026.31 174,822,003
03/17/2017 -4.38 (-0.62%) 715.82 717.10 710.54 710.54 235,368,860 4,346.50 16,961,598 779.27 242,778,760 171,476,540 5,215.71 252,330,458
03/16/2017 1.78 (0.24%) 712.56 715.03 710.66 714.92 162,314,460 3,439.75 15,953,955 429.60 150,313,820 125,355,900 3,955.85 178,268,415
03/15/2017 -1.57 (-0.22%) 715.63 716.49 713.14 713.14 129,782,600 3,157.34 9,452,999 260.84 119,723,040 131,149,830 3,452.40 139,235,599
03/14/2017 4.54 (0.63%) 709.90 716.49 709.29 714.71 125,968,160 2,874.59 7,909,481 233.19 131,039,460 130,526,540 3,210.27 133,877,641
03/13/2017 -2.04 (-0.29%) 711.93 712.63 707.63 710.17 128,790,790 2,823.73 17,471,010 615.71 107,434,560 117,006,930 3,473.11 146,261,800
03/10/2017 -3.59 (-0.51%) 715.85 716.81 712.21 712.21 185,800,020 3,256.44 11,245,663 261.43 166,500,300 171,886,340 3,557.32 197,045,683
03/09/2017 -0.80 (-0.12%) 715.86 718.23 714.96 715.80 185,884,380 3,396.56 8,980,377 243.76 168,701,730 165,668,900 3,696.43 194,864,757
03/08/2017 0.06 (-%) 715.04 718.78 713.89 716.60 162,940,400 3,248.87 12,417,739 389.92 156,554,020 166,361,890 3,669.52 175,358,139
03/07/2017 0.25 (0.03%) 716.46 716.95 714.27 716.54 176,411,640 3,265.40 18,878,901 515.89 207,381,020 129,676,250 3,821.51 195,290,541
03/06/2017 3.67 (0.51%) 714.61 718.04 714.01 716.29 156,471,030 3,076.92 15,201,826 449.39 156,846,870 114,818,000 3,579.53 171,672,856
03/03/2017 5.11 (0.72%) 708.23 712.62 705.83 712.62 163,479,620 2,961.75 6,172,230 219.01 167,744,730 132,091,530 3,314.34 169,651,850
03/02/2017 -3.28 (-0.47%) 712.68 713.53 707.51 707.51 164,954,330 2,845.98 11,277,449 221.43 140,631,000 155,532,720 3,089.71 176,231,779
02/28/2017 -6.65 (-0.93%) 718.24 719.14 710.79 710.79 183,667,860 3,078.76 8,434,079 158.15 147,463,500 136,329,300 3,260.04 192,101,939
02/27/2017 2.97 (0.41%) 711.70 718.37 711.70 717.44 176,837,600 3,041.68 5,147,085 214.38 178,001,960 136,609,190 3,310.18 181,984,685


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.