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) |
---|---|---|---|---|---|---|---|---|---|
6/30/2025 |
1.41 (0.62%)
![]() |
227.81 | 229.22 | 227.75 | 229.22 | 65,331,063 | 1,262,351,029,100.00 | 1,722,500 | 17,116,500,000.00 |
6/27/2025 |
0.11 (0.05%)
![]() |
227.70 | 229.21 | 226.85 | 227.81 | 65,296,877 | 1,175,109,301,100.00 | 8,057,269 | 81,722,516,500.00 |
6/26/2025 |
0.04 (0.02%)
![]() |
227.66 | 228.16 | 226.72 | 227.70 | 62,849,267 | 1,115,869,792,200.00 | 16,889,669 | 211,218,988,300.00 |
6/25/2025 |
-0.13 (-0.06%)
![]() |
227.79 | 228.74 | 227.04 | 227.66 | 69,391,494 | 1,409,777,256,000.00 | 28,912,820 | 383,293,674,000.00 |
6/24/2025 |
0.37 (0.16%)
![]() |
227.42 | 228.50 | 227.14 | 227.79 | 102,522,419 | 2,031,610,780,900.00 | 12,346,146 | 222,638,551,800.00 |
6/20/2025 |
-0.49 (-0.22%)
![]() |
227.56 | 228.75 | 226.32 | 227.07 | 70,397,624 | 1,304,415,603,800.00 | 2,856,851 | 32,129,514,500.00 |
6/19/2025 |
-0.64 (-0.28%)
![]() |
228.20 | 228.52 | 226.61 | 227.56 | 77,556,961 | 1,470,317,228,900.00 | 3,902,760 | 34,875,628,000.00 |
6/18/2025 |
-0.04 (-0.02%)
![]() |
228.24 | 229.48 | 226.83 | 228.20 | 70,606,112 | 1,327,088,053,700.00 | 2,280,000 | 30,141,800,000.00 |
6/17/2025 |
0.12 (0.05%)
![]() |
228.12 | 229.45 | 227.30 | 228.24 | 82,277,207 | 1,625,402,762,100.00 | 9,508,800 | 108,896,940,000.00 |
6/16/2025 |
3.30 (1.47%)
![]() |
224.82 | 228.25 | 224.82 | 228.12 | 67,686,551 | 1,405,029,687,000.00 | 9,864,000 | 130,437,000,000.00 |
6/13/2025 |
-2.91 (-1.28%)
![]() |
227.73 | 227.73 | 223.12 | 224.82 | 159,561,786 | 2,755,562,880,800.00 | 3,224,560 | 50,559,724,000.00 |
6/12/2025 |
1.50 (0.66%)
![]() |
226.23 | 228.00 | 226.23 | 227.73 | 74,227,503 | 1,290,465,307,600.00 | 785,000 | 9,634,500,000.00 |
6/11/2025 |
-0.17 (-0.08%)
![]() |
226.40 | 227.05 | 224.69 | 226.23 | 66,247,337 | 1,168,162,484,300.00 | 2,065,525 | 45,770,085,000.00 |
6/9/2025 |
-2.12 (-0.93%)
![]() |
228.61 | 229.18 | 225.56 | 226.49 | 86,018,580 | 1,487,250,476,900.00 | 2,878,690 | 54,059,500,000.00 |
6/6/2025 |
-2.58 (-1.12%)
![]() |
231.19 | 231.46 | 228.28 | 228.61 | 114,970,533 | 2,050,781,691,100.00 | 1,206,140 | 10,959,014,000.00 |
6/5/2025 |
0.36 (0.16%)
![]() |
230.83 | 232.12 | 229.79 | 231.19 | 106,975,211 | 1,848,317,730,700.00 | 3,643,800 | 47,819,080,000.00 |
6/3/2025 |
2.77 (1.22%)
![]() |
226.17 | 229.73 | 226.17 | 228.94 | 140,300,394 | 2,476,819,075,000.00 | 3,367,168 | 132,149,996,400.00 |
5/30/2025 |
-1.08 (-0.48%)
![]() |
224.30 | 225.29 | 222.06 | 223.22 | 99,005,860 | 1,635,375,826,300.00 | 1,607,169 | 19,077,781,200.00 |
5/29/2025 |
0.74 (0.33%)
![]() |
223.56 | 225.60 | 223.30 | 224.30 | 81,162,311 | 1,309,918,751,400.00 | 281,907 | 3,917,473,400.00 |
5/28/2025 |
1.77 (0.80%)
![]() |
221.79 | 224.76 | 221.79 | 223.56 | 92,949,565 | 1,626,403,306,400.00 | 280,401 | 4,266,614,600.00 |