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) |
|---|---|---|---|---|---|---|---|---|---|
| 8/15/2025 |
-2.81 (-0.99%)
|
286.91 | 289.07 | 279.76 | 282.34 | 199,946,421 | 4,505,085,919,900.00 | 10,962,659 | 516,799,701,500.00 |
| 8/14/2025 |
5.46 (1.95%)
|
281.09 | 285.15 | 279.69 | 285.15 | 181,403,699 | 4,053,606,977,800.00 | 3,352,003 | 43,996,820,800.00 |
| 8/13/2025 |
3.22 (1.16%)
|
277.21 | 279.69 | 273.95 | 279.69 | 226,039,283 | 5,130,465,061,300.00 | 2,448,200 | 44,834,100,000.00 |
| 8/12/2025 |
0.01 (0.00%)
|
275.86 | 277.17 | 272.91 | 276.47 | 141,210,548 | 3,119,903,399,800.00 | 655,780 | 13,726,052,000.00 |
| 8/11/2025 |
4.00 (1.47%)
|
273.23 | 276.60 | 272.46 | 276.46 | 163,940,317 | 3,789,570,369,300.00 | 25,104,960 | 778,629,730,000.00 |
| 8/8/2025 |
1.60 (0.59%)
|
271.39 | 273.23 | 268.14 | 272.46 | 218,097,288 | 5,093,390,506,800.00 | 360,000 | 4,613,200,000.00 |
| 8/7/2025 |
2.20 (0.82%)
|
270.22 | 271.73 | 268.65 | 270.86 | 131,561,205 | 2,686,540,131,400.00 | 838,557 | 29,438,891,500.00 |
| 8/6/2025 |
2.54 (0.95%)
|
266.27 | 268.66 | 266.12 | 268.66 | 131,050,124 | 2,808,384,042,400.00 | 2,713,000 | 43,847,000,000.00 |
| 8/5/2025 |
-2.22 (-0.83%)
|
269.46 | 272.87 | 261.04 | 266.12 | 258,150,451 | 5,674,442,556,400.00 | 1,060,900 | 33,217,330,000.00 |
| 8/4/2025 |
3.41 (1.29%)
|
264.05 | 268.35 | 262.88 | 268.34 | 160,782,802 | 3,204,214,972,700.00 | 2,495,231 | 54,001,947,000.00 |
| 8/1/2025 |
-1.41 (-0.53%)
|
267.64 | 268.02 | 262.88 | 264.93 | 187,284,357 | 3,803,149,628,900.00 | 3,128,880 | 47,653,436,000.00 |
| 7/31/2025 |
4.83 (1.85%)
|
263.92 | 266.52 | 260.17 | 266.34 | 195,539,473 | 4,147,427,019,500.00 | 3,052,909 | 76,616,651,684.00 |
| 7/30/2025 |
6.15 (2.41%)
|
255.87 | 261.51 | 255.36 | 261.51 | 178,552,496 | 3,731,308,338,200.00 | 4,398,600 | 75,860,860,000.00 |
| 7/29/2025 |
-8.43 (-3.20%)
|
266.16 | 269.64 | 254.15 | 255.36 | 315,347,417 | 6,576,468,431,400.00 | 3,645,100 | 118,211,200,000.00 |
| 7/28/2025 |
9.23 (3.63%)
|
255.55 | 263.79 | 254.56 | 263.79 | 194,192,429 | 3,946,463,066,900.00 | 4,917,000 | 91,534,000,000.00 |
| 7/25/2025 |
3.89 (1.55%)
|
252.42 | 254.56 | 250.67 | 254.56 | 163,727,521 | 3,143,459,029,000.00 | 4,267,066 | 84,477,120,000.00 |
| 7/24/2025 |
1.34 (0.54%)
|
249.89 | 251.53 | 248.40 | 250.67 | 136,523,952 | 2,554,158,953,400.00 | 774,216 | 9,000,441,200.00 |
| 7/23/2025 |
1.48 (0.60%)
|
248.55 | 251.30 | 247.85 | 249.33 | 153,870,337 | 2,962,762,949,000.00 | 200,000 | 2,110,000,000.00 |
| 7/22/2025 |
2.06 (0.84%)
|
245.73 | 247.85 | 244.61 | 247.85 | 146,531,618 | 2,642,818,596,200.00 | 3,298,065 | 59,151,913,500.00 |
| 7/21/2025 |
-1.98 (-0.80%)
|
248.36 | 250.15 | 244.99 | 245.79 | 151,772,980 | 2,686,778,520,700.00 | 19,195,800 | 269,324,140,000.00 |