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) |
|---|---|---|---|---|---|---|---|---|---|
| 12/15/2023 |
-0.17 (-0.20%)
|
85.00 | 85.00 | 85.00 | 85.05 | 36,051,232 | 356,216,186,600.00 | 3,122,273 | 52,474,399,200.00 |
| 12/14/2023 |
0.13 (0.15%)
|
85.00 | 86.00 | 85.00 | 85.22 | 28,522,003 | 391,878,295,400.00 | 8,642,279 | 150,999,466,200.00 |
| 12/13/2023 |
-0.26 (-0.31%)
|
85.00 | 86.00 | 85.00 | 85.09 | 43,426,634 | 504,807,344,900.00 | 9,748,397 | 179,937,804,000.00 |
| 12/12/2023 |
-0.13 (-0.15%)
|
85.00 | 86.00 | 85.00 | 85.35 | 24,384,242 | 344,761,613,700.00 | 4,221,478 | 69,525,341,200.00 |
| 12/11/2023 |
-0.23 (-0.26%)
|
86.00 | 86.00 | 85.00 | 85.48 | 26,650,479 | 357,980,498,800.00 | 11,043,398 | 148,494,391,500.00 |
| 12/8/2023 |
0.00 (0.00%)
|
86.00 | 86.00 | 86.00 | 85.71 | 52,026,068 | 490,690,331,800.00 | 12,118,187 | 126,967,482,000.00 |
| 12/7/2023 |
-0.60 (-0.70%)
|
86.00 | 86.00 | 85.00 | 85.71 | 52,979,139 | 715,272,611,600.00 | 1,130,357 | 12,503,657,500.00 |
| 12/6/2023 |
0.29 (0.34%)
|
86.00 | 86.00 | 86.00 | 86.31 | 33,861,369 | 491,729,139,400.00 | 912,058 | 9,279,352,015.00 |
| 12/5/2023 |
0.05 (0.06%)
|
86.00 | 86.00 | 86.00 | 86.02 | 37,340,922 | 563,153,035,700.00 | 8,129,000 | 152,474,500,000.00 |
| 12/4/2023 |
0.78 (0.91%)
|
85.00 | 86.00 | 85.00 | 85.97 | 54,298,494 | 777,670,259,400.00 | 21,966,352 | 381,257,296,600.00 |
| 12/1/2023 |
0.20 (0.23%)
|
85.00 | 85.00 | 85.00 | 85.19 | 30,649,185 | 322,096,770,700.00 | 8,981,079 | 136,939,326,700.00 |
| 11/30/2023 |
-0.05 (-0.06%)
|
85.00 | 85.00 | 85.00 | 84.99 | 24,186,641 | 364,947,309,700.00 | 2,504,601 | 28,040,739,315.00 |
| 11/29/2023 |
0.38 (0.45%)
|
85.00 | 85.00 | 84.00 | 85.04 | 25,706,455 | 377,632,533,700.00 | 1,985,973 | 23,329,435,500.00 |
| 11/28/2023 |
0.16 (0.19%)
|
85.00 | 85.00 | 84.00 | 84.66 | 23,722,105 | 344,081,016,800.00 | 26,519,045 | 321,466,904,000.00 |
| 11/27/2023 |
-0.49 (-0.58%)
|
85.00 | 85.00 | 84.00 | 84.50 | 21,861,669 | 293,753,476,300.00 | 1,523,550 | 48,330,445,000.00 |
| 11/24/2023 |
0.04 (0.05%)
|
85.00 | 85.00 | 84.00 | 84.99 | 46,162,248 | 523,210,206,600.00 | 8,915,958 | 113,853,133,200.00 |
| 11/23/2023 |
-1.09 (-1.27%)
|
86.00 | 86.00 | 85.00 | 84.95 | 46,874,520 | 712,416,370,200.00 | 883,450 | 25,035,840,000.00 |
| 11/22/2023 |
-0.18 (-0.21%)
|
86.00 | 86.00 | 85.00 | 86.04 | 29,050,088 | 457,809,307,200.00 | 9,116,371 | 132,960,460,701.00 |
| 11/21/2023 |
0.09 (0.10%)
|
86.00 | 86.00 | 86.00 | 86.22 | 26,944,489 | 418,968,641,200.00 | 734,092 | 6,203,454,000.00 |
| 11/20/2023 |
0.11 (0.13%)
|
86.00 | 86.00 | 85.00 | 86.13 | 27,262,296 | 385,164,334,400.00 | 492,220 | 14,076,080,000.00 |