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 |
-0.34 (-0.31%)
|
110.00 | 111.00 | 109.00 | 109.61 | 126,532,471 | 1,557,528,748,300.00 | 6,190,471 | 141,318,055,900.00 |
| 8/14/2025 |
0.53 (0.48%)
|
110.00 | 110.00 | 109.00 | 109.95 | 99,086,962 | 1,509,619,826,900.00 | 15,881,235 | 469,095,756,500.00 |
| 8/13/2025 |
0.22 (0.20%)
|
110.00 | 110.00 | 109.00 | 109.42 | 117,703,538 | 1,682,856,033,300.00 | 6,880,736 | 198,604,871,600.00 |
| 8/12/2025 |
-0.05 (-0.05%)
|
109.00 | 110.00 | 109.00 | 109.20 | 88,779,638 | 1,406,959,244,800.00 | 34,028,461 | 489,966,319,816.00 |
| 8/11/2025 |
0.71 (0.65%)
|
109.00 | 110.00 | 109.00 | 109.25 | 79,951,992 | 1,288,418,105,000.00 | 1,792,628 | 65,905,845,000.00 |
| 8/8/2025 |
0.62 (0.57%)
|
108.00 | 109.00 | 108.00 | 108.54 | 140,076,136 | 1,855,351,282,000.00 | 3,725,503 | 35,701,266,100.00 |
| 8/7/2025 |
0.46 (0.43%)
|
108.00 | 108.00 | 107.00 | 107.92 | 82,253,354 | 1,241,692,321,500.00 | 3,838,503 | 45,316,838,300.00 |
| 8/6/2025 |
-0.04 (-0.04%)
|
107.00 | 108.00 | 107.00 | 107.46 | 75,049,221 | 1,253,320,288,100.00 | 4,070,704 | 125,777,068,000.00 |
| 8/5/2025 |
0.34 (0.32%)
|
107.00 | 109.00 | 106.00 | 107.50 | 153,592,478 | 2,053,865,095,000.00 | 7,183,046 | 92,550,751,400.00 |
| 8/4/2025 |
0.70 (0.66%)
|
106.00 | 108.00 | 106.00 | 107.16 | 85,984,438 | 1,177,930,649,100.00 | 4,013,128 | 42,568,885,200.00 |
| 8/1/2025 |
0.67 (0.63%)
|
106.00 | 107.00 | 106.00 | 106.46 | 104,312,491 | 1,159,110,158,900.00 | 53,022,852 | 2,572,239,149,900.00 |
| 7/31/2025 |
0.68 (0.65%)
|
106.00 | 107.00 | 105.00 | 105.79 | 105,715,141 | 1,575,947,988,300.00 | 6,834,631 | 66,662,353,600.00 |
| 7/30/2025 |
-0.96 (-0.91%)
|
105.00 | 106.00 | 105.00 | 105.11 | 84,138,069 | 1,171,168,545,900.00 | 7,918,165 | 85,649,424,000.00 |
| 7/29/2025 |
-0.87 (-0.81%)
|
107.00 | 108.00 | 104.00 | 106.07 | 150,114,892 | 2,168,038,857,300.00 | 3,000,160 | 38,674,270,000.00 |
| 7/28/2025 |
1.17 (1.11%)
|
106.00 | 108.00 | 106.00 | 106.94 | 113,980,967 | 1,665,042,150,500.00 | 1,151,350 | 51,701,565,600.00 |
| 7/25/2025 |
0.61 (0.58%)
|
105.00 | 106.00 | 105.00 | 105.77 | 129,513,435 | 1,482,009,665,100.00 | 2,206,517 | 31,989,321,200.00 |
| 7/24/2025 |
0.36 (0.34%)
|
105.00 | 106.00 | 105.00 | 105.16 | 72,542,675 | 1,108,439,287,600.00 | 5,040,993 | 63,610,749,800.00 |
| 7/23/2025 |
0.78 (0.75%)
|
104.00 | 105.00 | 104.00 | 104.80 | 81,559,048 | 1,245,857,329,200.00 | 3,656,395 | 94,023,884,700.00 |
| 7/22/2025 |
-0.25 (-0.24%)
|
104.00 | 105.00 | 104.00 | 104.02 | 66,522,777 | 948,417,159,500.00 | 15,567,780 | 305,281,489,000.00 |
| 7/21/2025 |
-0.47 (-0.45%)
|
105.00 | 105.00 | 104.00 | 104.27 | 79,507,476 | 1,105,466,430,800.00 | 915,749 | 77,519,617,100.00 |