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) |
|---|---|---|---|---|---|---|---|---|---|
| 11/17/2023 |
-1.11 (-1.28%)
|
87.00 | 87.00 | 85.00 | 86.02 | 62,869,124 | 764,516,731,900.00 | 754,901 | 10,843,869,100.00 |
| 11/16/2023 |
0.13 (0.14%)
|
87.00 | 87.00 | 87.00 | 87.13 | 29,338,154 | 512,280,601,700.00 | 160,600 | 5,911,840,000.00 |
| 11/15/2023 |
0.35 (0.40%)
|
87.00 | 88.00 | 87.00 | 87.00 | 38,988,448 | 574,160,878,100.00 | 2,632,140 | 25,080,170,000.00 |
| 11/14/2023 |
0.67 (0.78%)
|
86.00 | 87.00 | 86.00 | 86.65 | 34,861,682 | 451,961,600,500.00 | 15,221,674 | 229,448,628,700.00 |
| 11/13/2023 |
-0.05 (-0.06%)
|
86.00 | 86.00 | 85.00 | 85.98 | 29,461,369 | 418,560,708,500.00 | 1,423,200 | 25,911,990,000.00 |
| 11/10/2023 |
-0.19 (-0.22%)
|
86.00 | 86.00 | 86.00 | 86.03 | 53,621,321 | 603,591,100,300.00 | 623,301 | 2,539,119,600.00 |
| 11/9/2023 |
0.05 (0.06%)
|
86.00 | 87.00 | 86.00 | 86.22 | 44,339,314 | 602,568,583,100.00 | 1,006,650 | 21,191,750,000.00 |
| 11/8/2023 |
1.56 (1.84%)
|
85.00 | 86.00 | 84.00 | 86.17 | 50,719,988 | 704,290,895,900.00 | 874,742 | 7,352,079,000.00 |
| 11/7/2023 |
-0.44 (-0.52%)
|
85.00 | 85.00 | 84.00 | 84.61 | 31,644,159 | 500,644,878,400.00 | 13,627,698 | 174,175,314,800.00 |
| 11/6/2023 |
0.89 (1.06%)
|
84.00 | 85.00 | 84.00 | 85.05 | 27,605,093 | 443,579,785,000.00 | 6,146,499 | 158,804,816,900.00 |
| 11/3/2023 |
0.19 (0.23%)
|
84.00 | 84.00 | 84.00 | 84.16 | 39,278,480 | 489,025,397,100.00 | 1,494,537 | 26,219,754,000.00 |
| 11/2/2023 |
2.27 (2.78%)
|
82.00 | 84.00 | 82.00 | 83.97 | 45,099,960 | 612,615,373,400.00 | 2,011,000 | 55,464,500,000.00 |
| 11/1/2023 |
0.77 (0.95%)
|
81.00 | 82.00 | 81.00 | 81.70 | 35,442,907 | 474,440,058,800.00 | 8,545,189 | 106,275,853,600.00 |
| 10/31/2023 |
-1.35 (-1.63%)
|
82.00 | 83.00 | 80.00 | 80.93 | 36,563,109 | 552,294,568,300.00 | 863,889 | 17,435,926,400.00 |
| 10/30/2023 |
-0.82 (-0.98%)
|
83.00 | 83.00 | 82.00 | 82.28 | 22,086,164 | 354,028,600,200.00 | 1,922,537 | 18,005,179,400.00 |
| 10/27/2023 |
0.31 (0.37%)
|
83.00 | 83.00 | 82.00 | 83.10 | 39,611,301 | 443,824,626,000.00 | 720,087 | 9,244,550,400.00 |
| 10/26/2023 |
-2.78 (-3.25%)
|
86.00 | 86.00 | 82.00 | 82.79 | 64,567,723 | 893,345,615,000.00 | 473,000 | 4,013,230,000.00 |
| 10/25/2023 |
0.03 (0.04%)
|
86.00 | 86.00 | 85.00 | 85.57 | 29,885,077 | 542,001,530,200.00 | 1,108,869 | 12,224,294,900.00 |
| 10/24/2023 |
0.27 (0.31%)
|
85.00 | 85.00 | 84.00 | 85.54 | 22,325,789 | 374,394,610,800.00 | 1,101,514 | 16,152,987,400.00 |
| 10/23/2023 |
-0.35 (-0.41%)
|
85.00 | 85.00 | 85.00 | 85.27 | 24,790,786 | 377,188,151,000.00 | 1,519,360 | 41,576,723,100.00 |