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)
02/24/2017 -2.40 (-0.34%) 716.35 717.94 713.70 714.47 231,146,780 3,570.62 1,394,240 31.90 169,566,430 151,117,420 3,629.26 232,541,020
02/23/2017 -0.37 (-0.06%) 717.49 719.58 712.36 716.87 211,235,150 3,437.33 16,445,472 303.67 162,353,850 153,442,910 3,803.31 227,680,622
02/22/2017 0.69 (0.09%) 717.77 719.09 715.36 717.24 213,358,850 3,608.34 17,935,872 236.63 184,754,800 180,768,030 3,893.73 231,294,722
02/21/2017 5.96 (0.83%) 711.49 718.06 711.49 716.55 198,966,880 3,340.43 11,666,974 575.82 185,754,340 142,367,230 3,934.37 210,633,854
02/20/2017 2.76 (0.38%) 705.72 711.40 704.41 710.59 186,577,070 3,550.87 12,285,680 239.22 168,723,490 118,347,160 3,901.30 198,862,750
02/17/2017 -1.52 (-0.22%) 709.52 710.21 705.84 707.83 158,563,960 3,183.07 6,959,025 294.74 137,258,210 127,600,830 3,545.79 165,522,985
02/16/2017 -2.22 (-0.32%) 712.61 717.57 709.35 709.35 189,608,500 3,404.32 8,155,772 213.66 157,912,760 159,143,820 3,687.93 197,764,272
02/15/2017 5.31 (0.75%) 706.84 711.73 706.84 711.57 152,178,230 2,863.50 16,002,874 424.99 141,560,850 124,826,350 3,374.23 168,181,104
02/14/2017 0.36 (0.05%) 706.41 707.32 703.85 706.26 169,469,810 2,977.58 5,551,552 285.93 142,841,710 131,937,360 3,274.17 175,021,362
02/13/2017 2.12 (0.30%) 704.61 706.47 703.58 705.90 158,112,440 2,626.14 2,655,110 98.61 148,171,910 99,381,210 2,771.45 160,767,550
02/10/2017 3.13 (0.44%) 701.15 704.08 701.15 703.78 129,049,870 2,705.21 9,083,060 343.14 134,452,380 128,839,950 3,068.28 138,132,930
02/09/2017 -1.39 (-0.20%) 700.93 702.64 700.26 700.65 138,329,170 2,794.40 9,011,112 372.33 124,557,270 109,276,160 3,187.99 147,340,282
02/08/2017 0.13 (0.01%) 702.67 702.77 700.47 702.04 131,301,380 2,189.25 23,171,991 322.38 124,963,040 119,071,110 2,681.42 154,473,371
02/07/2017 1.87 (0.26%) 699.99 703.30 698.99 701.91 151,064,680 2,823.17 7,500,410 503.09 120,787,100 111,435,200 3,333.97 158,565,090
02/06/2017 -0.31 (-0.05%) 702.02 702.02 696.92 700.04 115,790,760 2,219.62 10,569,285 201.74 115,914,800 92,022,110 2,484.07 126,360,045
02/03/2017 -2.83 (-0.41%) 704.69 708.10 700.09 700.35 119,246,940 2,279.49 5,294,300 99.97 123,472,610 98,920,500 2,392.83 124,541,240
02/02/2017 5.90 (0.84%) 699.91 703.20 697.71 703.18 82,117,060 1,751.19 3,264,910 207.88 77,516,910 62,731,670 2,066.53 85,381,970
01/25/2017 5.92 (0.85%) 660.68 697.28 648.37 697.28 89,267,610 1,693.00 8,792,004 376.17 82,155,750 81,116,180 2,099.59 98,059,614
01/24/2017 4.21 (0.61%) 687.08 692.45 687.08 691.36 92,470,490 1,496.00 4,260,830 256.91 100,052,060 67,496,060 1,928.52 96,731,320


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.