Tiếng Việt
From date:
To date
| Date | Change (+/-/%) | Open | Highest | Lowest | Close Price |
Order - Matching Vol. (Shares) |
Order - Matching Val. (VNDbn) |
Put - Through Vol. (Shares) |
Put - Through Val. (VNDbn) |
|---|---|---|---|---|---|---|---|---|---|
| 4/3/2025 |
-17.18 (-7.22%)
|
237.59 | 237.59 | 219.13 | 220.95 | 145,329,341 | 2,324,614,563,500.00 | 17,340,100 | 282,125,390,000.00 |
| 4/2/2025 |
1.71 (0.72%)
|
236.43 | 238.57 | 236.05 | 238.13 | 49,264,256 | 771,928,352,700.00 | 1,540,500 | 21,129,350,000.00 |
| 4/1/2025 |
1.36 (0.58%)
|
235.01 | 236.50 | 233.20 | 236.42 | 46,287,808 | 738,252,764,600.00 | 28,413,915 | 407,736,802,000.00 |
| 3/31/2025 |
-3.14 (-1.32%)
|
238.11 | 238.11 | 234.37 | 235.06 | 50,668,074 | 881,270,795,200.00 | 6,910,590 | 102,765,188,000.00 |
| 3/28/2025 |
-1.34 (-0.56%)
|
239.40 | 240.45 | 237.14 | 238.20 | 54,678,974 | 920,097,560,100.00 | 6,826,300 | 71,725,199,000.00 |
| 3/27/2025 |
-1.79 (-0.74%)
|
241.27 | 241.71 | 238.48 | 239.54 | 46,037,178 | 777,428,594,000.00 | 14,524,330 | 236,899,963,000.00 |
| 3/26/2025 |
-3.23 (-1.32%)
|
244.29 | 245.30 | 240.66 | 241.33 | 53,858,208 | 953,346,918,400.00 | 18,586,880 | 318,991,160,000.00 |
| 3/25/2025 |
-1.44 (-0.58%)
|
245.21 | 247.32 | 242.21 | 244.56 | 53,141,921 | 901,923,133,800.00 | 5,952,300 | 88,244,550,000.00 |
| 3/24/2025 |
0.18 (0.07%)
|
245.82 | 246.49 | 243.79 | 246.00 | 50,022,148 | 832,344,285,500.00 | 2,762,363 | 74,510,644,000.00 |
| 3/21/2025 |
0.05 (0.02%)
|
244.17 | 246.80 | 243.36 | 245.82 | 43,406,741 | 666,411,766,700.00 | 4,265,000 | 56,040,900,000.00 |
| 3/20/2025 |
0.49 (0.20%)
|
245.24 | 247.17 | 244.14 | 245.77 | 66,079,290 | 1,058,411,244,300.00 | 80,000 | 2,068,400,000.00 |
| 3/19/2025 |
-1.75 (-0.71%)
|
247.01 | 247.97 | 243.45 | 245.28 | 45,128,401 | 830,002,658,000.00 | 13,379,962 | 173,091,890,000.00 |
| 3/18/2025 |
0.26 (0.11%)
|
246.77 | 250.38 | 246.66 | 247.03 | 47,849,311 | 861,025,314,600.00 | 14,609,093 | 243,340,985,200.00 |
| 3/17/2025 |
4.04 (1.67%)
|
242.82 | 246.98 | 242.37 | 246.77 | 56,581,490 | 1,021,074,013,400.00 | 2,386,000 | 37,180,200,000.00 |
| 3/14/2025 |
1.42 (0.59%)
|
240.80 | 244.22 | 239.44 | 242.73 | 72,989,796 | 1,250,797,520,300.00 | 2,839,200 | 51,494,400,000.00 |
| 3/13/2025 |
-0.56 (-0.23%)
|
240.16 | 244.77 | 239.46 | 241.31 | 62,047,849 | 1,172,398,924,100.00 | 544,200 | 16,962,900,000.00 |
| 3/12/2025 |
1.29 (0.54%)
|
240.69 | 242.46 | 240.47 | 241.87 | 69,918,512 | 1,244,381,309,200.00 | 5,308,900 | 106,265,270,000.00 |
| 3/11/2025 |
1.08 (0.45%)
|
238.96 | 240.58 | 237.11 | 240.58 | 55,591,077 | 1,108,934,440,000.00 | 6,786,500 | 114,034,600,000.00 |
| 3/10/2025 |
1.09 (0.46%)
|
238.41 | 240.81 | 238.32 | 239.50 | 56,390,955 | 1,053,988,299,600.00 | 12,986,088 | 181,508,652,000.00 |
| 3/7/2025 |
0.40 (0.17%)
|
237.13 | 239.28 | 237.13 | 238.41 | 74,756,457 | 1,270,275,873,100.00 | 5,524,400 | 135,788,140,000.00 |