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) |
|---|---|---|---|---|---|---|---|---|---|
| 5/8/2025 |
1.80 (0.84%)
|
213.41 | 215.31 | 213.41 | 215.21 | 62,872,922 | 1,095,256,334,300.00 | 973,400 | 23,082,459,000.00 |
| 5/7/2025 |
0.52 (0.24%)
|
212.89 | 213.51 | 211.71 | 213.41 | 58,972,702 | 932,740,252,500.00 | 2,602,421 | 24,858,821,200.00 |
| 5/6/2025 |
0.08 (0.04%)
|
212.81 | 214.46 | 212.49 | 212.89 | 65,723,934 | 1,022,953,258,300.00 | 2,446,900 | 30,350,890,000.00 |
| 4/29/2025 |
0.49 (0.23%)
|
211.43 | 213.30 | 211.35 | 211.94 | 43,826,557 | 714,869,559,600.00 | 4,430,400 | 57,393,980,000.00 |
| 4/28/2025 |
-0.27 (-0.13%)
|
211.72 | 212.64 | 210.91 | 211.45 | 41,108,810 | 653,544,852,800.00 | 4,394,000 | 72,836,920,000.00 |
| 4/25/2025 |
0.65 (0.31%)
|
210.44 | 212.31 | 209.96 | 211.72 | 57,203,206 | 809,482,685,500.00 | 5,168,508 | 49,577,061,134.00 |
| 4/24/2025 |
-0.38 (-0.18%)
|
211.14 | 213.32 | 210.34 | 211.07 | 60,455,583 | 998,047,955,800.00 | 4,030,930 | 46,447,780,000.00 |
| 4/23/2025 |
3.74 (1.80%)
|
206.55 | 211.65 | 205.50 | 211.45 | 59,850,621 | 911,726,416,500.00 | 6,636,700 | 61,089,300,000.00 |
| 4/22/2025 |
-3.76 (-1.78%)
|
211.05 | 211.30 | 199.79 | 207.71 | 119,847,863 | 1,840,244,016,800.00 | 7,062,000 | 89,597,460,000.00 |
| 4/21/2025 |
-1.63 (-0.76%)
|
211.62 | 213.96 | 210.70 | 211.47 | 62,526,920 | 1,017,899,386,600.00 | 17,572,717 | 118,266,875,800.00 |
| 4/18/2025 |
3.52 (1.68%)
|
209.58 | 214.79 | 208.53 | 213.10 | 92,189,777 | 1,495,940,356,800.00 | 20,066,100 | 315,299,540,000.00 |
| 4/17/2025 |
0.17 (0.08%)
|
209.37 | 209.94 | 207.60 | 209.58 | 54,480,052 | 867,968,920,700.00 | 2,220,122 | 25,481,898,000.00 |
| 4/16/2025 |
-0.83 (-0.39%)
|
209.36 | 211.46 | 208.48 | 209.41 | 53,232,590 | 919,901,291,800.00 | 16,426,000 | 167,441,850,000.00 |
| 4/15/2025 |
-4.76 (-2.21%)
|
214.97 | 214.97 | 210.06 | 210.24 | 70,911,943 | 1,216,431,044,300.00 | 16,501,754 | 137,451,347,400.00 |
| 4/14/2025 |
1.66 (0.78%)
|
212.50 | 215.87 | 212.43 | 215.00 | 87,417,697 | 1,466,373,080,500.00 | 13,093,700 | 148,619,260,000.00 |
| 4/10/2025 |
15.74 (8.17%)
|
192.45 | 208.46 | 191.98 | 208.32 | 51,096,910 | 584,929,635,200.00 | 16,106,415 | 211,486,801,000.00 |
| 4/9/2025 |
-8.46 (-4.21%)
|
200.97 | 200.97 | 190.83 | 192.58 | 119,324,195 | 1,625,341,711,000.00 | 24,351,992 | 316,999,473,400.00 |
| 4/8/2025 |
-15.93 (-7.34%)
|
216.97 | 216.97 | 200.40 | 201.04 | 84,218,834 | 1,185,440,549,900.00 | 5,549,800 | 106,898,440,000.00 |
| 4/4/2025 |
-3.98 (-1.80%)
|
220.74 | 220.95 | 206.09 | 216.97 | 128,716,092 | 1,858,504,573,300.00 | 891,400 | 17,791,760,000.00 |
| 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 |