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)
05/29/2017 2.84 (0.38%) 746.08 748.06 745.31 746.25 238,391,340 4,344.56 13,547,445 417.89 180,074,470 159,469,340 4,801.32 251,938,785
05/26/2017 1.50 (0.20%) 741.40 743.46 740.60 743.41 182,563,920 3,958.18 9,573,529 392.44 163,331,830 145,219,200 4,460.73 192,137,449
05/25/2017 -0.83 (-0.12%) 744.24 746.48 740.89 741.91 192,545,970 4,259.06 12,916,515 780.23 163,645,710 156,537,370 5,083.09 205,462,485
05/24/2017 1.81 (0.24%) 739.91 744.27 737.30 742.74 199,021,090 4,545.32 25,875,248 550.57 192,456,260 154,785,120 5,133.93 224,896,338
05/23/2017 -3.17 (-0.43%) 744.32 746.18 740.28 740.93 259,818,180 4,433.27 6,579,107 318.29 174,117,200 180,934,360 4,798.94 266,397,287
05/22/2017 10.28 (1.40%) 738.63 746.87 738.63 744.10 239,413,730 5,136.46 32,847,991 664.76 222,243,630 163,241,110 5,851.27 272,261,721
05/19/2017 6.83 (0.93%) 727.61 733.82 726.79 733.82 206,013,150 5,057.41 5,042,150 262.21 195,936,020 146,442,920 5,375.39 211,055,300
05/18/2017 -0.21 (-0.03%) 727.20 729.00 723.80 726.99 207,715,300 4,551.64 11,596,876 490.75 170,636,920 173,319,780 5,082.19 219,312,176
05/17/2017 2.17 (0.29%) 724.01 727.63 722.81 727.20 198,308,760 4,393.70 7,110,171 224.00 195,099,540 179,637,860 4,710.86 205,418,931
05/16/2017 -0.32 (-0.05%) 725.84 727.86 725.03 725.03 283,939,360 5,759.28 9,356,830 207.44 212,981,910 177,231,710 6,064.32 293,296,190
05/15/2017 -0.02 (-0.01%) 660.68 732.87 648.37 725.35 225,204,780 4,368.50 15,180,240 405.28 239,896,230 122,287,240 4,826.87 240,385,020
05/12/2017 0.38 (0.05%) 724.63 726.40 724.41 725.37 175,822,670 3,966.11 11,610,227 515.73 195,020,510 141,471,960 4,635.59 187,432,897
05/11/2017 0.68 (0.09%) 724.84 726.82 723.39 724.99 184,492,830 4,747.16 35,765,508 277.44 182,748,260 169,189,400 5,332.26 220,258,338
05/10/2017 2.20 (0.30%) 721.94 727.52 721.81 724.31 207,031,480 4,092.83 20,809,261 401.41 211,615,160 173,124,030 4,528.63 227,840,741
05/09/2017 3.25 (0.45%) 718.86 722.11 716.95 722.11 208,726,890 4,043.14 15,882,284 479.46 210,244,410 144,807,630 4,551.78 224,609,174
05/08/2017 -1.14 (-0.16%) 720.61 720.61 717.98 718.86 200,765,930 4,479.16 28,832,160 599.93 202,030,310 148,351,790 5,366.49 229,598,090
05/05/2017 -2.02 (-0.28%) 720.39 721.65 719.86 720.00 179,559,890 3,402,344.04 14,292,094 309.11 203,334,290 148,476,060 3,766.67 193,851,984
05/04/2017 2.48 (0.34%) 717.98 723.22 717.98 722.02 199,862,840 4,169.30 14,334,300 320.95 198,533,880 135,853,430 4,663.20 214,197,140
05/03/2017 1.81 (0.25%) 718.70 719.54 716.66 719.54 169,302,120 3,847.33 57,770,985 591.70 164,454,620 116,472,710 4,702.82 227,073,105


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.