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)
01/18/2018 15.56 (1.50%) 1,028.76 1,050.25 1,020.01 1,050.25 256,859,550 6,639.52 24,116,589 923.05 220,999,330 154,483,040 7,627.09 280,976,139
01/17/2018 -28.27 (-2.66%) 1,061.98 1,064.77 1,034.69 1,034.69 294,301,610 7,042.60 37,890,818 1,581.96 171,256,020 226,969,790 8,667.97 332,192,428
01/16/2018 -0.51 (-0.05%) 1,059.36 1,065.39 1,052.43 1,062.96 294,792,490 7,011.80 44,981,951 1,218.46 236,311,440 214,064,350 8,281.91 339,774,441
01/15/2018 13.36 (1.27%) 1,049.91 1,063.47 1,043.15 1,063.47 256,567,310 6,427.96 35,551,731 1,219.86 199,083,170 189,380,890 7,708.95 292,119,041
01/12/2018 1.94 (0.18%) 1,050.17 1,057.88 1,046.38 1,050.11 320,836,070 8,354.67 29,904,720 1,100.61 239,156,850 247,109,980 9,582.49 350,740,790
01/11/2018 10.06 (0.96%) 1,037.03 1,049.73 1,031.13 1,048.17 288,550,670 6,679.74 25,481,233 1,193.20 274,594,930 210,661,300 7,937.20 314,031,903
01/10/2018 4.55 (0.44%) 1,034.64 1,045.63 1,033.01 1,038.11 341,600,970 8,119.20 32,398,737 981.23 236,557,200 205,202,890 9,212.58 373,999,707
01/09/2018 10.66 (1.04%) 1,027.14 1,033.56 1,017.86 1,033.56 290,482,980 7,057.31 28,670,710 871.61 237,260,740 190,537,700 8,055.46 319,153,690
01/08/2018 10.25 (1.01%) 1,011.36 1,022.90 1,004.89 1,022.90 236,387,900 5,874.62 31,403,985 1,306.73 180,867,110 147,294,620 7,284.44 267,791,885
01/05/2018 -7.10 (-0.70%) 1,020.34 1,020.60 1,010.65 1,012.65 267,882,440 6,762.72 14,100,776 753.66 178,598,310 201,719,340 7,727.76 281,983,216
01/04/2018 14.08 (1.40%) 1,009.37 1,019.75 1,005.67 1,019.75 235,427,380 5,453.90 16,358,970 645.21 174,584,100 168,385,150 6,214.84 251,786,350
01/03/2018 9.90 (0.99%) 999.86 1,010.21 995.77 1,005.67 212,755,670 5,675.91 23,460,973 554.98 150,508,190 167,930,360 6,342.38 236,216,643
01/02/2018 11.53 (1.17%) 986.05 996.18 984.24 995.77 173,125,210 5,121.29 12,160,036 484.18 130,087,680 137,503,440 5,681.55 185,285,246
12/29/2017 7.52 (0.76%) 978.39 990.10 976.33 984.24 180,964,800 5,025.99 28,995,494 1,259.46 134,519,060 169,030,690 6,404.09 209,960,294
12/28/2017 8.26 (0.85%) 970.63 978.65 967.73 976.72 143,944,680 3,864.33 14,670,246 449.33 117,100,120 130,200,160 4,478.74 158,614,926
12/27/2017 2.53 (0.26%) 969.72 972.60 965.18 968.46 177,748,110 4,312.27 56,892,398 1,472.13 140,458,100 157,050,800 5,906.74 234,640,508
12/26/2017 7.62 (0.79%) 960.32 965.93 957.24 965.93 134,417,650 3,443.35 49,175,680 1,561.57 121,131,130 125,078,520 5,252.33 183,593,330
12/25/2017 5.99 (0.62%) 954.28 958.57 952.32 958.31 116,082,960 2,914.71 51,128,427 1,102.64 96,266,670 135,770,330 4,143.27 167,211,387
12/22/2017 6.26 (0.66%) 947.54 952.70 945.18 952.32 146,008,550 3,702.39 50,368,117 3,965.48 186,212,470 137,797,370 7,792.90 196,376,667
12/21/2017 -7.45 (-0.79%) 949.45 957.56 946.06 946.06 146,788,730 4,291.20 64,543,453 1,317.23 119,821,260 143,354,500 5,840.65 211,332,183
12/20/2017 2.09 (0.21%) 945.12 958.82 945.12 953.51 174,376,230 4,289.09 44,953,361 988.66 169,443,010 150,821,320 5,405.45 219,329,591
12/19/2017 -6.64 (-0.70%) 961.03 963.01 951.25 951.42 206,933,350 4,843.00 20,978,127 563.68 140,729,150 186,342,230 5,495.19 227,911,477
12/18/2017 22.90 (2.44%) 945.90 958.06 935.16 958.06 226,365,940 4,472.16 14,655,699 572.75 193,791,140 171,757,670 5,085.41 241,021,639


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.