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)
01/23/2019 1.47 (0.16%) 905.73 910.12 905.12 908.02 103,749,070 1,981.60 23,688,710 588.47 151,604,670 130,613,400 2,147.97 127,437,780
01/22/2019 -4.50 (-0.50%) 912.73 913.37 906.55 906.55 122,327,990 2,075.94 28,571,573 486.86 130,366,640 172,896,430 2,693.21 150,899,563
01/21/2019 8.75 (0.96%) 905.25 911.74 902.30 911.05 119,012,350 2,187.24 45,341,189 967.35 163,497,110 165,492,630 3,287.02 164,353,539
01/18/2019 0.41 (0.04%) 902.70 906.35 900.64 902.30 98,216,800 1,758.80 40,978,480 1,960.85 136,230,540 157,071,620 3,880.47 139,195,280
01/17/2019 -6.81 (-0.75%) 908.48 909.06 901.89 901.89 117,379,940 1,918.21 14,934,910 383.79 163,215,690 147,181,140 2,464.62 132,314,850
01/16/2019 -0.98 (-0.11%) 911.32 912.48 906.39 908.70 107,555,090 2,110.97 54,433,661 1,422.68 147,353,550 192,908,210 3,774.56 161,988,751
01/15/2019 7.88 (0.87%) 901.21 909.68 898.92 909.68 106,149,230 2,102.35 18,690,505 420.90 155,325,670 145,253,400 2,766.01 124,839,735
01/14/2019 -0.91 (-0.11%) 903.83 903.83 897.18 901.80 102,797,710 1,930.77 39,613,311 717.96 140,755,260 161,283,640 2,799.08 142,411,021
01/11/2019 4.41 (0.49%) 899.10 904.37 898.30 902.71 107,782,500 2,180.49 22,108,420 502.92 174,496,830 193,794,930 2,841.73 129,890,920
01/10/2019 1.31 (0.14%) 897.85 899.47 895.17 898.30 102,404,440 1,881.98 26,939,249 644.19 166,115,060 185,731,890 2,656.49 129,343,689
01/09/2019 9.55 (1.07%) 890.26 897.25 887.44 896.99 121,796,320 2,147.32 36,686,827 639.33 346,878,520 335,242,010 2,999.78 158,483,147
01/08/2019 -2.20 (-0.25%) 891.37 891.87 883.67 887.44 92,128,530 1,669.67 14,873,825 416.59 184,262,570 186,071,220 2,688.66 107,002,355
01/07/2019 8.74 (0.99%) 890.47 896.63 880.90 889.64 87,417,130 1,767.91 38,441,869 666.14 255,908,910 171,656,390 2,610.48 125,858,999
01/04/2019 2.68 (0.30%) 872.69 881.48 861.85 880.90 117,664,070 2,126.76 15,518,906 406.34 314,621,100 284,559,020 2,885.43 133,182,976
01/03/2019 -13.53 (-1.52%) 889.78 892.21 872.12 878.22 135,125,060 2,586.37 16,691,685 365.07 257,497,600 265,440,700 3,448.44 151,816,745
01/02/2019 -0.79 (-0.09%) 903.79 906.63 891.10 891.75 91,857,070 1,881.08 14,825,680 335.95 192,660,290 231,025,520 2,721.14 106,682,750
12/28/2018 -8.27 (-0.92%) 903.79 906.63 891.75 892.54 123,558,630 2,541.74 50,871,996 832.36 172,961,840 216,059,710 3,529.86 174,430,626
12/27/2018 9.06 (1.01%) 904.80 918.24 882.17 900.81 112,522,140 2,294.68 37,707,017 714.28 200,286,730 239,319,310 3,159.44 150,229,157
12/26/2018 -6.19 (-0.69%) 896.63 918.24 882.17 891.75 104,065,930 2,062.22 33,363,006 631.82 241,355,560 238,808,830 2,861.21 137,428,936
12/25/2018 -10.62 (-1.17%) 893.53 918.24 882.17 897.94 168,379,500 2,923.47 77,197,859 2,052.57 267,096,620 266,719,650 5,480.39 245,577,359
12/24/2018 -3.70 (-0.41%) 912.90 918.24 908.11 908.56 109,246,400 2,124.99 44,388,910 1,041.12 180,873,980 202,381,640 3,716.89 153,635,310


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.