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) |
|---|---|---|---|---|---|---|---|---|---|
| 5/17/2024 |
1.52 (0.64%)
|
240.02 | 241.55 | 240.00 | 241.54 | 99,491,573 | 1,929,590,467,400.00 | 8,085,771 | 180,105,157,600.00 |
| 5/16/2024 |
1.24 (0.52%)
|
238.78 | 241.16 | 238.86 | 240.02 | 99,963,106 | 2,154,356,648,400.00 | 1,420,022 | 58,478,958,200.00 |
| 5/15/2024 |
1.83 (0.77%)
|
237.08 | 239.62 | 237.06 | 238.78 | 114,996,547 | 2,127,197,909,100.00 | 3,531,868 | 112,762,918,000.00 |
| 5/14/2024 |
0.59 (0.25%)
|
236.42 | 238.04 | 236.08 | 236.95 | 83,128,641 | 1,430,360,184,100.00 | 4,485,969 | 133,017,469,100.00 |
| 5/13/2024 |
0.68 (0.29%)
|
235.68 | 237.18 | 234.82 | 236.36 | 77,041,783 | 1,560,384,449,400.00 | 3,245,435 | 114,865,386,500.00 |
| 5/10/2024 |
1.10 (0.47%)
|
234.53 | 235.86 | 233.02 | 235.68 | 89,275,813 | 1,748,243,504,500.00 | 4,787,162 | 155,026,338,500.00 |
| 5/9/2024 |
0.06 (0.03%)
|
234.46 | 236.33 | 234.15 | 234.58 | 81,571,506 | 1,553,887,033,700.00 | 5,126,305 | 147,789,105,000.00 |
| 5/8/2024 |
1.56 (0.67%)
|
230.84 | 234.87 | 230.84 | 234.52 | 100,392,842 | 2,263,403,654,100.00 | 8,184,700 | 259,334,880,500.00 |
| 5/7/2024 |
0.67 (0.29%)
|
232.33 | 232.98 | 231.57 | 232.96 | 69,328,648 | 1,231,942,193,500.00 | 2,329,901 | 86,786,727,000.00 |
| 5/6/2024 |
4.07 (1.78%)
|
228.23 | 232.32 | 228.23 | 232.29 | 79,659,136 | 1,712,309,015,900.00 | 7,392,100 | 242,736,750,000.00 |
| 5/3/2024 |
0.73 (0.32%)
|
227.44 | 229.17 | 227.22 | 228.22 | 55,541,890 | 1,112,863,059,800.00 | 12,536,000 | 289,271,100,000.00 |
| 5/2/2024 |
0.67 (0.30%)
|
226.83 | 227.51 | 225.67 | 227.49 | 47,214,937 | 973,989,326,400.00 | 1,786,500 | 53,936,360,000.00 |
| 4/26/2024 |
-0.75 (-0.33%)
|
227.57 | 228.11 | 225.88 | 226.82 | 60,403,269 | 1,211,287,806,000.00 | 9,251,840 | 182,228,776,000.00 |
| 4/25/2024 |
-0.30 (-0.13%)
|
227.94 | 228.10 | 225.84 | 227.57 | 55,268,515 | 1,064,987,014,000.00 | 6,686,700 | 158,702,630,000.00 |
| 4/24/2024 |
5.24 (2.35%)
|
222.63 | 228.04 | 219.45 | 227.87 | 80,781,811 | 1,527,085,438,200.00 | 3,873,100 | 81,431,720,000.00 |
| 4/23/2024 |
-2.68 (-1.19%)
|
224.41 | 225.64 | 221.12 | 222.63 | 68,327,490 | 1,271,607,495,000.00 | 5,787,040 | 123,176,722,000.00 |
| 4/22/2024 |
4.51 (2.04%)
|
221.48 | 225.84 | 221.05 | 225.31 | 75,370,567 | 1,398,721,762,000.00 | 3,606,598 | 116,890,382,400.00 |
| 4/19/2024 |
-5.40 (-2.39%)
|
225.11 | 226.20 | 218.88 | 220.80 | 127,734,425 | 2,550,275,059,500.00 | 1,723,006 | 47,967,816,000.00 |
| 4/17/2024 |
-2.63 (-1.15%)
|
228.83 | 230.10 | 225.80 | 226.20 | 79,970,971 | 1,565,170,493,400.00 | 6,688,142 | 136,208,517,400.00 |
| 4/16/2024 |
-0.88 (-0.38%)
|
229.71 | 230.18 | 224.42 | 228.83 | 135,426,678 | 2,587,592,231,700.00 | 3,076,128 | 114,486,618,000.00 |