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)
05/21/2019 -0.84 (-0.09%) 989.67 992.84 986.07 986.29 124,573,780 3,024.24 81,373,119 6,497.45 151,349,250 192,249,120 9,584.71 205,946,899
05/20/2019 10.65 (1.09%) 981.92 987.13 981.91 987.13 134,337,940 3,058.78 18,148,874 527.59 167,096,700 187,240,680 3,656.21 152,486,814
05/17/2019 0.79 (0.08%) 977.85 980.04 974.91 976.48 120,457,430 2,716.42 13,885,428 380.13 183,790,220 163,076,820 3,173.04 134,342,858
05/16/2019 0.05 (-%) 976.19 981.22 975.64 975.69 129,973,620 2,827.20 39,002,783 897.07 202,377,040 238,847,210 3,851.58 168,976,403
05/15/2019 10.30 (1.06%) 967.95 977.65 965.34 975.64 154,156,590 3,429.92 34,034,557 655.23 5,732,854 -2,749,106 4,153.41 188,191,147
05/14/2019 6.80 (0.70%) 957.74 965.34 955.79 965.34 135,189,670 2,911.50 22,114,774 479.96 199,210,710 208,456,140 3,481.83 157,304,444
05/13/2019 5.99 (0.62%) 952.11 958.54 951.76 958.54 124,693,720 2,611.52 106,820,992 1,855.13 193,109,030 173,849,890 4,520.81 231,514,712
05/10/2019 5.54 (0.58%) 950.37 953.92 947.01 952.55 114,647,770 2,316.74 14,688,053 401.20 207,949,500 178,935,750 2,892.94 129,335,823
05/09/2019 -4.21 (-0.45%) 950.45 953.66 944.91 947.01 114,863,670 2,388.92 66,108,692 3,795.04 200,319,540 210,264,270 6,227.59 180,972,362
05/08/2019 -6.34 (-0.67%) 950.10 957.56 947.86 951.22 118,717,980 2,461.60 22,082,664 552.39 258,692,770 149,438,390 3,271.22 140,800,644
05/07/2019 -0.41 (-0.05%) 961.31 965.61 955.42 957.56 121,330,080 2,419.83 23,598,383 892.45 207,242,710 175,028,650 3,355.03 144,928,463
05/06/2019 -16.17 (-1.66%) 964.37 974.14 955.41 957.97 133,510,960 2,779.30 21,555,973 433.03 212,262,350 212,276,170 3,273.04 155,066,933
05/03/2019 -4.36 (-0.45%) 976.77 978.50 971.75 974.14 127,740,220 2,734.95 18,822,162 368.74 218,945,790 249,521,090 3,309.69 146,562,382
05/02/2019 -1.14 (-0.12%) 978.81 979.93 975.51 978.50 123,917,210 2,555.14 27,828,200 758.51 168,879,410 190,976,510 3,356.53 151,745,410
04/26/2019 5.51 (0.56%) 972.86 979.64 970.73 979.64 107,350,700 2,388.23 9,798,942 260.87 198,101,980 192,110,460 2,791.65 117,149,642
04/25/2019 -2.79 (-0.29%) 976.34 976.92 971.92 974.13 112,382,890 - 35,523,246 719.97 179,221,630 214,933,010 2,968.95 147,906,136
04/24/2019 8.92 (0.92%) 969.66 978.71 968.00 976.92 121,107,830 2,491.03 12,067,862 243.64 191,498,970 195,952,800 2,827.04 133,175,692
04/23/2019 2.14 (0.22%) 964.84 970.98 964.35 968.00 112,653,940 2,447.55 40,839,855 1,538.48 186,770,920 187,625,510 4,128.76 153,493,795
04/22/2019 -0.35 (-0.04%) 963.78 966.69 959.33 965.86 115,805,120 2,470.19 99,668,279 1,457.51 216,832,970 220,917,250 4,017.45 215,473,399


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.