Ngày Thay đổi (+/-/%) Giá mở cửa Cao nhất Thấp nhất Giá đóng cửa KLGD khớp lệnh
(CP)
GTGD khớp lệnh
(Tỷ VND)
KLGD thỏa thuận
(CP)
GTGD thỏa thuận
(Tỷ VND)
27/05/2022 16,88 (1,33%) 1.270,56 1.286,99 1.268,57 1.285,45 545.455.800 15.079,44 29.047.700 986,07
26/05/2022 0,14 (0,01%) 1.273,80 1.278,11 1.261,55 1.268,57 488.313.100 12.971,42 27.554.663 774,85
25/05/2022 35,05 (2,84%) 1.238,52 1.268,43 1.233,38 1.268,43 583.626.500 15.749,73 38.291.373 798,53
24/05/2022 14,57 (1,19%) 1.218,87 1.233,38 1.203,28 1.233,38 451.441.400 12.042,52 48.979.897 1.359,01
23/05/2022 -21,90 (-1,77%) 1.246,56 1.246,58 1.207,99 1.218,81 464.634.600 12.023,18 68.447.353 1.297,31
20/05/2022 -0,93 (-0,08%) 1.240,72 1.252,96 1.232,33 1.240,71 439.345.600 11.511,90 38.897.937 933,51
19/05/2022 0,88 (0,07%) 1.211,31 1.246,66 1.211,07 1.241,64 435.034.100 11.615,71 36.874.280 1.167,42
18/05/2022 12,39 (1,00%) 1.240,06 1.249,84 1.222,92 1.240,76 485.410.300 12.952,80 51.824.765 873,04
17/05/2022 56,42 (4,81%) 1.164,32 1.228,37 1.156,54 1.228,37 515.009.800 13.247,05 41.087.705 1.036,81
16/05/2022 -10,82 (-0,92%) 1.208,05 1.215,96 1.170,59 1.171,95 521.921.500 13.738,69 33.035.189 824,55
13/05/2022 -56,07 (-4,53%) 1.235,03 1.238,84 1.180,60 1.182,77 703.049.500 18.370,94 80.889.343 1.976,90
12/05/2022 -62,69 (-4,82%) 1.290,40 1.301,53 1.238,05 1.238,84 487.651.200 13.985,31 41.249.702 1.772,85
11/05/2022 7,97 (0,61%) 1.295,39 1.305,17 1.277,91 1.301,53 358.173.000 10.278,37 37.351.960 1.226,21
10/05/2022 23,94 (1,88%) 1.240,93 1.293,56 1.232,57 1.293,56 581.394.400 16.083,21 64.710.083 1.692,07
09/05/2022 -59,64 (-4,49%) 1.313,49 1.329,26 1.265,54 1.269,62 599.089.800 17.120,97 46.151.514 1.624,86
06/05/2022 -31,42 (-2,31%) 1.333,55 1.360,68 1.328,13 1.329,26 483.028.300 14.769,13 53.393.724 2.208,90
05/05/2022 12,00 (0,88%) 1.361,62 1.362,18 1.331,41 1.360,68 489.256.000 14.409,09 20.840.773 930,38
04/05/2022 -18,12 (-1,33%) 1.366,11 1.366,39 1.348,68 1.348,68 479.468.500 13.475,29 29.407.008 963,72
29/04/2022 15,81 (1,17%) 1.347,08 1.369,31 1.343,24 1.366,80 507.963.700 15.395,98 65.563.837 3.348,15
28/04/2022 -2,78 (-0,21%) 1.353,48 1.358,07 1.344,10 1.350,99 433.237.500 12.242,08 26.788.586 1.047,57