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) |
|---|---|---|---|---|---|---|---|---|---|
| 10/27/2025 |
0.37 (0.33%)
|
110.00 | 112.00 | 110.00 | 111.24 | 32,634,222 | 650,085,306,300.00 | 4,092,026 | 17,459,540,000.00 |
| 10/24/2025 |
-0.17 (-0.15%)
|
111.00 | 111.00 | 111.00 | 110.87 | 46,290,131 | 616,021,043,600.00 | 9,875,834 | 172,857,063,300.00 |
| 10/23/2025 |
1.22 (1.11%)
|
110.00 | 111.00 | 110.00 | 111.04 | 27,508,371 | 518,841,038,000.00 | 1,215,798 | 53,276,573,100.00 |
| 10/22/2025 |
0.36 (0.33%)
|
109.00 | 111.00 | 109.00 | 109.82 | 32,691,315 | 566,920,599,200.00 | 2,457,600 | 23,927,150,000.00 |
| 10/21/2025 |
-0.41 (0.00%)
|
0.00 | 110.00 | 108.00 | 109.90 | 0 | 0.00 | 0 | 0.00 |
| 10/21/2025 |
-0.85 (-0.77%)
|
108.00 | 110.00 | 108.00 | 109.46 | 46,150,945 | 639,957,940,000.00 | 1,275,756 | 30,505,959,300.00 |
| 10/20/2025 |
-2.36 (-2.09%)
|
113.00 | 113.00 | 108.00 | 110.31 | 60,931,173 | 1,063,710,385,300.00 | 4,929,314 | 74,087,558,300.00 |
| 10/17/2025 |
0.30 (0.27%)
|
113.00 | 113.00 | 112.00 | 112.67 | 70,103,591 | 903,011,019,100.00 | 4,057,962 | 73,180,853,800.00 |
| 10/16/2025 |
0.05 (0.04%)
|
113.00 | 113.00 | 112.00 | 112.37 | 35,519,384 | 659,060,148,700.00 | 3,053,429 | 38,020,677,700.00 |
| 10/15/2025 |
-0.83 (-0.73%)
|
113.00 | 113.00 | 112.00 | 112.32 | 37,940,672 | 650,028,393,100.00 | 4,751,942 | 151,916,884,400.00 |
| 10/14/2025 |
0.45 (0.40%)
|
113.00 | 114.00 | 113.00 | 113.15 | 48,492,496 | 802,122,589,900.00 | 1,231,317 | 14,475,156,400.00 |
| 10/13/2025 |
1.09 (0.98%)
|
112.00 | 113.00 | 112.00 | 112.70 | 41,502,228 | 798,369,781,500.00 | 447,671 | 8,995,196,100.00 |
| 10/10/2025 |
0.91 (0.82%)
|
111.00 | 112.00 | 111.00 | 111.61 | 48,099,646 | 648,211,020,100.00 | 10,836,419 | 130,367,217,400.00 |
| 10/9/2025 |
0.27 (0.24%)
|
110.00 | 111.00 | 110.00 | 110.70 | 27,111,920 | 471,657,008,100.00 | 15,580,818 | 178,984,117,700.00 |
| 10/8/2025 |
0.19 (0.17%)
|
110.00 | 111.00 | 110.00 | 110.43 | 30,965,011 | 439,282,412,900.00 | 3,901,541 | 148,463,501,900.00 |
| 10/7/2025 |
1.08 (0.99%)
|
109.00 | 111.00 | 109.00 | 110.24 | 26,291,099 | 385,573,185,100.00 | 6,208,004 | 93,814,391,600.00 |
| 10/6/2025 |
0.14 (0.13%)
|
109.00 | 110.00 | 108.00 | 109.16 | 37,714,217 | 521,931,044,600.00 | 1,005,490 | 9,450,584,000.00 |
| 10/3/2025 |
-0.77 (-0.70%)
|
110.00 | 110.00 | 109.00 | 109.02 | 50,583,472 | 441,207,878,200.00 | 2,151,259 | 24,251,665,900.00 |
| 10/2/2025 |
0.00 (0.00%)
|
110.00 | 110.00 | 109.00 | 109.79 | 23,732,133 | 372,315,863,000.00 | 429,751 | 3,469,544,500.00 |
| 10/1/2025 |
0.33 (0.30%)
|
110.00 | 110.00 | 109.00 | 109.79 | 19,417,130 | 335,420,453,100.00 | 1,833,658 | 11,415,343,200.00 |