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) |
|---|---|---|---|---|---|---|---|---|---|
| 10/16/2025 |
0.05 (0.04%)
|
113.00 | 113.00 | 112.00 | 112.37 | 35,519,384 | 659,060,148,700.00 | 3,053,429 | 38,020,677,700.00 |
| 10/15/2025 |
-0.83 (-0.73%)
|
113.00 | 113.00 | 112.00 | 112.32 | 37,940,672 | 650,028,393,100.00 | 4,751,942 | 151,916,884,400.00 |
| 10/14/2025 |
0.45 (0.40%)
|
113.00 | 114.00 | 113.00 | 113.15 | 48,492,496 | 802,122,589,900.00 | 1,231,317 | 14,475,156,400.00 |
| 10/13/2025 |
1.09 (0.98%)
|
112.00 | 113.00 | 112.00 | 112.70 | 41,502,228 | 798,369,781,500.00 | 447,671 | 8,995,196,100.00 |
| 10/10/2025 |
0.91 (0.82%)
|
111.00 | 112.00 | 111.00 | 111.61 | 48,099,646 | 648,211,020,100.00 | 10,836,419 | 130,367,217,400.00 |
| 10/9/2025 |
0.27 (0.24%)
|
110.00 | 111.00 | 110.00 | 110.70 | 27,111,920 | 471,657,008,100.00 | 15,580,818 | 178,984,117,700.00 |
| 10/8/2025 |
0.19 (0.17%)
|
110.00 | 111.00 | 110.00 | 110.43 | 30,965,011 | 439,282,412,900.00 | 3,901,541 | 148,463,501,900.00 |
| 10/7/2025 |
1.08 (0.99%)
|
109.00 | 111.00 | 109.00 | 110.24 | 26,291,099 | 385,573,185,100.00 | 6,208,004 | 93,814,391,600.00 |
| 10/6/2025 |
0.14 (0.13%)
|
109.00 | 110.00 | 108.00 | 109.16 | 37,714,217 | 521,931,044,600.00 | 1,005,490 | 9,450,584,000.00 |
| 10/3/2025 |
-0.77 (-0.70%)
|
110.00 | 110.00 | 109.00 | 109.02 | 50,583,472 | 441,207,878,200.00 | 2,151,259 | 24,251,665,900.00 |
| 10/2/2025 |
0.00 (0.00%)
|
110.00 | 110.00 | 109.00 | 109.79 | 23,732,133 | 372,315,863,000.00 | 429,751 | 3,469,544,500.00 |
| 10/1/2025 |
0.33 (0.30%)
|
110.00 | 110.00 | 109.00 | 109.79 | 19,417,130 | 335,420,453,100.00 | 1,833,658 | 11,415,343,200.00 |
| 9/30/2025 |
0.17 (0.16%)
|
109.00 | 110.00 | 109.00 | 109.46 | 37,612,673 | 613,763,309,200.00 | 7,233,780 | 149,656,198,000.00 |
| 9/29/2025 |
-1.34 (-1.21%)
|
111.00 | 111.00 | 109.00 | 109.29 | 30,312,750 | 473,933,053,400.00 | 2,482,883 | 51,902,748,400.00 |
| 9/26/2025 |
0.14 (0.13%)
|
111.00 | 111.00 | 110.00 | 110.63 | 51,959,728 | 618,565,645,400.00 | 2,004,291 | 37,203,981,300.00 |
| 9/25/2025 |
0.84 (0.77%)
|
110.00 | 111.00 | 110.00 | 110.49 | 33,308,339 | 487,098,019,900.00 | 6,163,823 | 70,165,377,100.00 |
| 9/24/2025 |
-0.37 (-0.34%)
|
110.00 | 111.00 | 110.00 | 109.65 | 27,828,692 | 407,680,368,600.00 | 6,901,812 | 124,375,900,400.00 |
| 9/23/2025 |
-0.13 (-0.12%)
|
110.00 | 111.00 | 110.00 | 110.02 | 25,490,427 | 404,618,656,900.00 | 1,994,140 | 29,286,880,000.00 |
| 9/22/2025 |
-0.86 (-0.77%)
|
111.00 | 111.00 | 110.00 | 110.15 | 36,163,303 | 552,815,141,800.00 | 9,969,330 | 167,783,820,000.00 |
| 9/19/2025 |
-0.09 (-0.08%)
|
111.00 | 111.00 | 111.00 | 111.01 | 45,727,567 | 472,463,118,900.00 | 3,012,056 | 39,821,037,500.00 |