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)
09/25/2017 -1.55 (-0.20%) 806.90 807.64 802.23 805.58 126,085,700 2,780.85 23,018,606 533.75 101,979,880 119,278,610 3,319.08 149,104,306
09/22/2017 3.20 (0.39%) 805.15 808.16 803.93 807.13 150,381,610 3,353.80 26,162,806 627.56 145,893,890 147,966,530 3,997.23 176,544,416
09/21/2017 -1.93 (-0.24%) 805.29 806.52 802.60 803.93 130,767,410 2,975.18 7,718,350 523.41 130,940,300 142,552,980 3,525.71 138,485,760
09/20/2017 -0.07 (-0.01%) 806.88 807.51 803.33 805.86 137,443,940 2,938.76 13,197,128 258.72 128,237,170 139,167,320 3,210.03 150,641,068
09/19/2017 -1.94 (-0.25%) 807.41 810.13 805.87 805.93 160,487,610 3,449.29 11,624,641 292.51 150,354,840 162,668,190 3,817.53 172,112,251
09/18/2017 2.05 (0.25%) 808.51 809.39 805.37 807.87 167,579,320 3,549.60 6,276,893 207.92 159,305,430 143,736,010 3,768.16 173,856,213
09/15/2017 -0.50 (-0.07%) 803.35 806.32 802.08 805.82 142,760,690 3,719.43 20,921,563 493.11 148,081,150 120,779,090 4,239.54 163,682,253
09/14/2017 3.54 (0.44%) 803.34 807.29 802.78 806.32 139,352,800 3,299.06 23,200,116 381.35 128,839,970 145,650,480 3,716.63 162,552,916
09/13/2017 2.84 (0.35%) 802.85 804.38 799.94 802.78 139,692,830 3,575.05 10,425,750 370.11 129,201,600 121,116,440 3,961.21 150,118,580
09/12/2017 2.47 (0.30%) 795.53 801.01 794.88 799.94 133,449,030 3,405.55 18,990,254 403.17 133,477,530 103,864,620 3,885.59 152,439,284
09/11/2017 -3.73 (-0.47%) 801.20 805.44 797.47 797.47 138,929,970 3,244.89 16,924,150 441.64 104,488,390 121,599,110 3,695.86 155,854,120
09/08/2017 4.48 (0.56%) 797.98 802.90 796.72 801.20 122,071,810 2,835.46 10,150,240 235.01 117,674,970 133,039,810 3,098.78 132,222,050
09/07/2017 3.17 (0.39%) 793.61 798.58 792.77 796.72 143,540,810 3,306.99 10,808,194 289.31 134,206,900 135,328,220 3,612.42 154,349,004
09/06/2017 1.24 (0.15%) 792.16 793.82 788.89 793.55 144,147,770 3,058.43 9,169,662 287.23 150,450,720 133,703,120 3,585.40 153,317,432
09/05/2017 3.58 (0.45%) 787.85 794.46 787.80 792.31 153,091,050 3,097.56 12,175,195 313.94 126,747,910 116,308,270 3,425.84 165,266,245
09/01/2017 5.97 (0.76%) 784.42 789.19 782.76 788.73 137,914,410 2,854.51 8,233,130 233.07 160,433,750 134,022,730 3,136.97 146,147,540
08/31/2017 4.11 (0.52%) 779.19 785.78 778.19 782.76 191,640,520 3,733.59 19,861,930 476.09 202,204,640 167,369,770 4,224.93 211,502,450
08/30/2017 4.62 (0.59%) 774.31 778.65 773.85 778.65 193,496,470 3,251.31 8,580,300 175.92 181,672,760 184,224,090 3,534.10 202,076,770
08/29/2017 -3.23 (-0.42%) 773.91 777.26 773.87 774.03 255,981,300 4,117.02 8,678,876 205.54 198,930,010 222,357,120 4,341.76 264,660,176
08/28/2017 5.63 (0.72%) 771.81 777.26 770.51 777.26 240,572,610 3,950.61 17,851,030 616.22 298,172,750 159,831,170 4,581.32 258,423,640
08/25/2017 1.86 (0.24%) 769.07 771.63 768.57 771.63 218,265,430 3,411.13 6,780,908 168.27 321,684,740 152,511,340 3,593.00 225,046,338


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.