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)
02/12/2020 5,45 (0,54%) 1.008,77 1.015,86 1.007,91 1.014,32 484.658.120 9.673,73 199.316.487 4.586,47
01/12/2020 5,79 (0,57%) 988,71 1.008,87 988,71 1.008,87 536.207.660 10.458,15 47.100.214 1.221,43
30/11/2020 -7,14 (-0,71%) 1.011,82 1.012,50 1.002,61 1.003,08 450.045.450 9.254,52 82.884.720 2.025,28
27/11/2020 4,25 (0,42%) 1.006,68 1.010,22 1.004,00 1.010,22 359.265.350 7.463,29 64.712.153 1.925,10
26/11/2020 6,03 (0,60%) 999,24 1.005,97 994,91 1.005,97 411.338.400 8.357,98 82.219.388 1.935,62
25/11/2020 4,18 (0,41%) 1.000,39 1.002,31 996,80 999,94 445.346.780 9.737,98 30.389.805 1.261,20
24/11/2020 1,57 (0,15%) 996,55 997,99 984,92 995,76 511.566.140 10.940,27 38.501.827 1.433,79
23/11/2020 4,19 (0,42%) 991,87 995,90 985,38 994,19 450.110.750 9.190,48 39.579.079 1.343,52
20/11/2020 6,74 (0,68%) 984,71 990,00 980,72 990,00 471.526.920 8.555,64 29.525.096 990,97
19/11/2020 9,73 (0,99%) 975,32 983,26 974,33 983,26 473.474.550 9.770,11 26.644.272 933,11
18/11/2020 4,63 (0,47%) 969,48 974,30 966,32 973,53 446.206.150 8.858,68 32.476.136 1.167,65
17/11/2020 18,11 (1,90%) 955,52 968,90 953,22 968,90 371.415.910 7.296,17 29.539.176 608,07
16/11/2020 -15,50 (-1,61%) 970,11 972,98 950,50 950,79 484.179.810 9.571,88 34.750.545 658,66
13/11/2020 7,01 (0,73%) 959,56 966,29 959,13 966,29 419.678.370 7.173,99 38.150.608 847,85
12/11/2020 7,06 (0,74%) 953,97 959,28 953,62 959,28 320.081.130 5.565,79 23.831.116 447,67
11/11/2020 0,32 (0,03%) 954,46 956,65 947,61 952,22 353.735.780 6.916,23 22.777.948 910,81
10/11/2020 -0,09 (-0,01%) 962,68 963,47 951,90 951,90 422.041.040 8.347,59 34.706.210 1.216,87
09/11/2020 13,70 (1,46%) 942,15 951,99 942,15 951,99 369.592.050 7.052,17 23.602.985 830,91
06/11/2020 0,54 (0,05%) 939,73 941,20 934,63 938,29 249.258.850 4.746,72 18.973.249 613,24
05/11/2020 -2,01 (-0,22%) 940,32 945,51 937,75 937,75 270.446.750 5.453,72 33.885.821 926,42