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)
01/06/2020 14,20 (1,64%) 868,97 878,67 868,97 878,67 418.333.970 5.118,96 40.241.270 1.416,70
29/05/2020 3,08 (0,35%) 861,59 866,95 859,26 864,47 281.746.500 4.191,64 28.441.340 440,77
28/05/2020 3,91 (0,45%) 858,97 866,17 856,48 861,39 261.439.230 4.498,64 52.506.197 2.630,32
27/05/2020 -11,65 (-1,35%) 869,13 875,35 857,48 857,48 354.487.370 5.983,41 25.101.683 547,76
26/05/2020 10,09 (1,17%) 861,47 869,65 860,22 869,13 306.464.080 4.982,81 17.984.959 370,09
25/05/2020 6,30 (0,73%) 852,90 860,45 849,12 859,04 259.643.410 4.462,95 39.828.878 1.163,31
22/05/2020 -9,99 (-1,16%) 859,29 860,65 852,08 852,74 265.002.610 4.515,45 29.906.570 485,10
21/05/2020 9,82 (1,15%) 854,93 862,73 854,04 862,73 301.190.730 4.835,87 26.832.526 404,28
20/05/2020 6,99 (0,82%) 845,99 852,91 842,21 852,91 235.672.860 3.913,58 25.817.560 332,04
19/05/2020 8,91 (1,06%) 852,14 854,25 844,15 845,92 293.801.450 5.349,54 81.795.139 2.391,86
18/05/2020 9,98 (1,20%) 827,49 837,61 823,08 837,01 224.260.950 3.848,81 26.223.594 457,54
15/05/2020 -5,37 (-0,65%) 835,42 838,47 824,59 827,03 258.289.700 4.239,34 32.963.271 565,00
14/05/2020 -1,81 (-0,22%) 830,97 836,19 826,17 832,40 273.950.180 4.507,28 62.923.151 2.831,30
13/05/2020 -1,11 (-0,14%) 835,32 839,59 815,13 834,21 338.667.310 5.706,39 25.947.401 391,46
12/05/2020 6,99 (0,84%) 827,29 835,95 819,66 835,32 290.069.940 5.041,00 23.810.092 473,64
11/05/2020 14,60 (1,79%) 818,26 828,33 812,48 828,33 268.927.930 4.485,72 73.892.523 1.476,51
08/05/2020 17,19 (2,15%) 800,32 825,72 800,20 813,73 340.156.270 6.291,75 26.225.469 507,45
07/05/2020 13,95 (1,78%) 785,08 796,54 785,08 796,54 214.433.830 3.621,57 21.449.739 458,04
06/05/2020 18,43 (2,41%) 767,30 782,59 765,37 782,59 209.914.330 3.437,89 53.863.548 2.527,36
05/05/2020 1,69 (0,22%) 763,22 767,03 760,04 764,16 168.997.250 2.473,26 33.148.275 626,72