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)
04/19/2018 -43.90 (-3.86%) 1,137.99 1,138.53 1,094.63 1,094.63 183,841,740 6,294.58 19,873,983 968.19 102,047,310 155,780,390 7,293.69 203,715,723
04/18/2018 -14.75 (-1.28%) 1,153.28 1,160.32 1,138.42 1,138.53 152,174,130 4,462.95 19,169,276 813.66 100,241,540 153,319,220 5,356.38 171,343,406
04/17/2018 4.79 (0.41%) 1,149.02 1,156.70 1,139.33 1,153.28 139,854,490 4,194.36 35,005,200 1,148.64 131,165,200 123,926,770 5,435.51 174,859,690
04/16/2018 -8.65 (-0.75%) 1,156.49 1,159.45 1,141.81 1,148.49 138,666,630 4,171.83 57,373,167 3,627.10 124,547,320 108,589,090 7,898.82 196,039,797
04/13/2018 -15.88 (-1.36%) 1,178.57 1,181.52 1,153.93 1,157.14 156,898,440 4,990.25 38,564,915 2,308.39 119,059,430 136,806,000 7,367.29 195,463,355
04/12/2018 5.91 (0.50%) 1,162.48 1,173.02 1,153.64 1,173.02 168,958,120 5,217.76 10,618,967 696.80 159,810,620 132,308,940 5,956.65 179,577,087
04/11/2018 -31.01 (-2.59%) 1,201.51 1,202.46 1,167.11 1,167.11 245,785,470 7,519.41 39,505,802 1,723.62 142,136,250 199,734,060 9,323.19 285,291,272
04/10/2018 -6.21 (-0.52%) 1,207.62 1,211.34 1,192.22 1,198.12 246,566,650 7,788.56 39,773,363 1,406.72 140,784,920 202,664,440 9,234.86 286,340,013
04/09/2018 4.37 (0.36%) 1,202.44 1,207.45 1,197.44 1,204.33 222,920,660 6,964.09 27,844,685 984.87 155,613,430 166,725,960 8,019.20 250,765,345
04/06/2018 6.79 (0.56%) 1,194.15 1,202.59 1,193.17 1,199.96 217,719,530 6,308.34 31,513,099 782.97 158,256,500 192,330,280 7,383.49 249,232,629
04/05/2018 1.63 (0.13%) 1,197.76 1,199.15 1,186.75 1,193.17 186,567,260 5,460.04 53,710,669 2,296.86 157,810,710 145,466,190 7,852.30 240,277,929
04/04/2018 3.25 (0.27%) 1,194.26 1,200.71 1,188.29 1,191.54 194,006,930 5,918.49 43,521,510 2,517.08 131,601,150 175,458,550 8,553.95 237,528,440
04/03/2018 -8.32 (-0.70%) 1,197.00 1,199.93 1,185.83 1,188.29 217,626,820 6,660.39 36,591,667 1,213.73 156,441,220 153,291,280 7,980.31 254,218,487
04/02/2018 22.15 (1.88%) 1,180.26 1,196.61 1,174.46 1,196.61 221,037,550 6,702.47 23,183,210 1,180.48 137,386,030 163,669,900 8,040.24 244,220,760
03/30/2018 7.43 (0.63%) 1,169.29 1,175.36 1,158.49 1,174.46 150,318,960 4,561.92 54,177,033 1,601.91 122,865,530 128,915,030 6,205.20 204,495,993
03/29/2018 -5.21 (-0.45%) 1,174.73 1,176.45 1,164.12 1,167.03 150,321,430 4,252.73 33,974,918 2,258.40 102,059,030 136,511,740 6,610.78 184,296,348
03/28/2018 0.51 (0.04%) 1,168.87 1,179.18 1,165.71 1,172.24 165,131,520 4,305.15 42,884,925 1,805.83 125,544,260 150,414,540 6,165.81 208,016,445
03/27/2018 0.51 (0.04%) 1,187.42 1,187.42 1,169.58 1,171.73 201,305,790 5,608.72 36,003,602 1,179.09 155,176,160 150,548,560 6,834.60 237,309,392
03/26/2018 17.63 (1.52%) 1,150.51 1,176.95 1,150.51 1,171.22 175,879,690 5,808.46 35,397,074 1,586.57 145,654,250 128,377,180 7,438.02 211,276,764
03/23/2018 -18.77 (-1.61%) 1,154.25 1,172.36 1,139.07 1,153.59 237,107,530 6,787.11 24,411,750 924.72 202,396,260 171,194,430 7,757.16 261,519,280
03/22/2018 3.00 (0.25%) 1,175.22 1,180.44 1,169.36 1,172.36 215,497,530 6,088.99 17,155,509 473.08 139,034,860 197,410,360 6,631.11 232,653,039
03/21/2018 9.97 (0.85%) 1,166.51 1,172.31 1,159.39 1,169.36 212,812,970 6,137.80 22,321,554 921.03 158,446,590 191,905,850 7,321.79 235,134,524
03/20/2018 0.17 (0.01%) 1,154.48 1,166.33 1,154.48 1,159.39 189,756,080 5,509.53 23,651,675 746.56 149,579,390 160,644,440 6,320.11 213,407,755
03/19/2018 9.03 (0.78%) 1,160.74 1,165.63 1,150.19 1,159.22 221,555,290 6,056.32 50,142,491 1,467.99 150,136,580 203,624,330 7,560.05 271,697,781


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.