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) |
---|---|---|---|---|---|---|---|---|---|
8/27/2025 |
1.10 (1.01%)
![]() |
109.00 | 110.00 | 109.00 | 109.94 | 48,269,152 | 802,078,332,000.00 | 18,203,405 | 290,172,702,200.00 |
8/26/2025 |
0.26 (0.24%)
![]() |
108.00 | 110.00 | 108.00 | 108.84 | 49,314,144 | 752,009,705,900.00 | 13,292,800 | 148,210,600,000.00 |
8/25/2025 |
-0.68 (-0.62%)
![]() |
109.00 | 110.00 | 108.00 | 108.58 | 75,242,974 | 1,003,466,184,500.00 | 2,078,120 | 98,062,116,000.00 |
8/22/2025 |
-1.32 (-1.19%)
![]() |
111.00 | 111.00 | 108.00 | 109.26 | 127,612,953 | 1,570,881,974,200.00 | 29,384,890 | 667,370,679,000.00 |
8/21/2025 |
0.90 (0.82%)
![]() |
110.00 | 112.00 | 110.00 | 110.58 | 95,482,113 | 1,491,443,654,600.00 | 11,212,656 | 247,508,017,400.00 |
8/20/2025 |
-0.10 (-0.09%)
![]() |
110.00 | 111.00 | 109.00 | 109.68 | 121,228,304 | 1,802,345,029,900.00 | 4,379,948 | 127,470,408,000.00 |
8/19/2025 |
0.81 (0.74%)
![]() |
109.00 | 110.00 | 109.00 | 109.78 | 102,545,241 | 1,343,196,949,300.00 | 1,425,974 | 73,077,806,700.00 |
8/18/2025 |
-0.64 (-0.58%)
![]() |
110.00 | 110.00 | 109.00 | 108.97 | 77,212,220 | 1,187,237,390,400.00 | 5,327,294 | 142,136,096,000.00 |
8/15/2025 |
-0.34 (-0.31%)
![]() |
110.00 | 111.00 | 109.00 | 109.61 | 126,532,471 | 1,557,528,748,300.00 | 6,190,471 | 141,318,055,900.00 |
8/14/2025 |
0.53 (0.48%)
![]() |
110.00 | 110.00 | 109.00 | 109.95 | 99,086,962 | 1,509,619,826,900.00 | 15,881,235 | 469,095,756,500.00 |
8/13/2025 |
0.22 (0.20%)
![]() |
110.00 | 110.00 | 109.00 | 109.42 | 117,703,538 | 1,682,856,033,300.00 | 6,880,736 | 198,604,871,600.00 |
8/12/2025 |
-0.05 (-0.05%)
![]() |
109.00 | 110.00 | 109.00 | 109.20 | 88,779,638 | 1,406,959,244,800.00 | 34,028,461 | 489,966,319,816.00 |
8/11/2025 |
0.71 (0.65%)
![]() |
109.00 | 110.00 | 109.00 | 109.25 | 79,951,992 | 1,288,418,105,000.00 | 1,792,628 | 65,905,845,000.00 |
8/8/2025 |
0.62 (0.57%)
![]() |
108.00 | 109.00 | 108.00 | 108.54 | 140,076,136 | 1,855,351,282,000.00 | 3,725,503 | 35,701,266,100.00 |
8/7/2025 |
0.46 (0.43%)
![]() |
108.00 | 108.00 | 107.00 | 107.92 | 82,253,354 | 1,241,692,321,500.00 | 3,838,503 | 45,316,838,300.00 |
8/6/2025 |
-0.04 (-0.04%)
![]() |
107.00 | 108.00 | 107.00 | 107.46 | 75,049,221 | 1,253,320,288,100.00 | 4,070,704 | 125,777,068,000.00 |
8/5/2025 |
0.34 (0.32%)
![]() |
107.00 | 109.00 | 106.00 | 107.50 | 153,592,478 | 2,053,865,095,000.00 | 7,183,046 | 92,550,751,400.00 |
8/4/2025 |
0.70 (0.66%)
![]() |
106.00 | 108.00 | 106.00 | 107.16 | 85,984,438 | 1,177,930,649,100.00 | 4,013,128 | 42,568,885,200.00 |
8/1/2025 |
0.67 (0.63%)
![]() |
106.00 | 107.00 | 106.00 | 106.46 | 104,312,491 | 1,159,110,158,900.00 | 53,022,852 | 2,572,239,149,900.00 |
7/31/2025 |
0.68 (0.65%)
![]() |
106.00 | 107.00 | 105.00 | 105.79 | 105,715,141 | 1,575,947,988,300.00 | 6,834,631 | 66,662,353,600.00 |