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)
15/05/2025 3,47 (0,26%) 1.314,95 1.316,16 1.301,61 1.313,20 1.047.943.500 24.485,69 69.718.850 1.422,14
14/05/2025 16,30 (1,26%) 1.293,43 1.310,57 1.292,34 1.309,73 917.089.300 22.803,67 157.097.104 4.542,22
13/05/2025 10,17 (0,79%) 1.283,26 1.293,70 1.283,26 1.293,43 884.434.500 21.724,13 59.148.889 1.808,87
09/05/2025 -2,50 (-0,20%) 1.269,80 1.279,61 1.264,87 1.267,30 696.772.993 15.898,09 62.414.616 1.461,81
08/05/2025 19,43 (1,55%) 1.250,37 1.271,44 1.250,37 1.269,80 780.354.600 18.186,65 23.915.081 833,08
07/05/2025 8,42 (0,67%) 1.241,95 1.250,79 1.240,20 1.250,37 696.486.000 15.448,11 63.837.473 1.675,66
06/05/2025 1,90 (0,15%) 1.240,05 1.251,02 1.240,05 1.241,95 723.396.400 16.069,14 49.907.935 1.526,94
29/04/2025 -0,50 (-0,05%) 1.227,25 1.229,10 1.222,30 1.226,30 523.225.174 12.110,07 114.296.730 3.394,83
28/04/2025 -2,43 (-0,20%) 1.234,30 1.234,30 1.222,56 1.226,80 542.604.800 12.243,15 103.476.116 1.871,99
25/04/2025 5,88 (0,48%) 1.227,16 1.230,72 1.220,67 1.229,23 746.919.500 18.338,54 75.728.802 1.974,39
24/04/2025 12,35 (1,01%) 1.214,78 1.224,66 1.210,37 1.223,35 699.674.400 16.240,48 57.213.144 1.380,14
23/04/2025 13,87 (1,15%) 1.215,65 1.216,28 1.202,27 1.211,00 732.366.600 17.109,14 68.674.016 1.846,24
22/04/2025 -9,94 (-0,83%) 1.201,38 1.203,82 1.136,98 1.197,13 1.550.466.900 31.734,08 86.538.224 2.341,56
21/04/2025 -12,05 (-0,99%) 1.220,38 1.222,77 1.201,63 1.207,07 770.885.600 17.350,54 61.729.731 1.244,93
18/04/2025 1,87 (0,15%) 1.228,37 1.234,67 1.219,12 1.219,12 977.069.400 20.830,79 27.794.997 692,48
17/04/2025 6,95 (0,57%) 1.201,63 1.217,25 1.197,50 1.217,25 657.690.700 15.701,74 110.131.253 5.883,28
16/04/2025 -17,49 (-1,43%) 1.225,29 1.233,84 1.205,93 1.210,30 712.611.900 17.992,48 56.614.833 1.438,94
15/04/2025 -13,65 (-1,10%) 1.232,64 1.246,21 1.221,75 1.227,79 938.514.400 22.718,66 65.646.204 1.454,18
14/04/2025 18,98 (1,55%) 1.235,01 1.242,94 1.226,06 1.241,44 913.193.700 22.285,26 57.649.360 1.894,29
10/04/2025 74,04 (6,76%) 1.166,09 1.168,40 1.165,86 1.168,34 215.166.632 4.627,79 89.614.843 1.646,50