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)
07/12/2021 33,19 (2,34%) 1.413,58 1.446,77 1.413,58 1.446,77 664.287.400 19.687,72 62.904.970 1.837,25
06/12/2021 -29,74 (-2,07%) 1.443,32 1.452,55 1.400,87 1.413,58 978.214.400 30.032,04 22.858.340 1.151,84
03/12/2021 -38,73 (-2,62%) 1.482,05 1.491,20 1.443,32 1.443,32 998.875.400 30.601,80 60.259.690 2.052,76
02/12/2021 -3,14 (-0,22%) 1.485,19 1.493,84 1.482,05 1.482,05 721.589.500 22.019,84 17.235.297 836,94
01/12/2021 6,75 (0,45%) 1.478,44 1.487,68 1.471,30 1.485,19 813.267.800 24.747,42 37.816.117 1.667,91
30/11/2021 -6,40 (-0,44%) 1.484,84 1.503,09 1.471,57 1.478,44 1.010.078.900 32.694,88 34.013.976 1.501,80
29/11/2021 -8,19 (-0,55%) 1.493,03 1.493,03 1.464,83 1.484,84 936.276.500 29.955,74 26.890.304 1.399,28
26/11/2021 -7,78 (-0,52%) 1.500,81 1.511,68 1.488,83 1.493,03 967.912.000 32.730,27 51.116.978 2.342,09
25/11/2021 11,94 (0,80%) 1.488,87 1.505,36 1.488,87 1.500,81 912.165.600 29.110,63 59.690.229 2.471,47
24/11/2021 25,24 (1,72%) 1.463,63 1.491,05 1.463,63 1.488,87 1.030.950.500 33.692,46 42.231.889 1.980,84
23/11/2021 16,38 (1,13%) 1.447,25 1.463,63 1.438,41 1.463,63 812.872.100 24.166,21 37.895.619 1.827,15
22/11/2021 -5,10 (-0,36%) 1.452,35 1.466,46 1.442,85 1.447,25 1.179.261.600 34.220,57 58.264.300 2.176,62
19/11/2021 -17,48 (-1,19%) 1.469,83 1.481,53 1.434,69 1.452,35 1.454.744.900 43.207,90 30.110.485 1.361,44
18/11/2021 -6,02 (-0,41%) 1.475,85 1.482,68 1.469,83 1.469,83 1.018.526.500 32.891,05 37.211.291 1.855,61
17/11/2021 9,40 (0,64%) 1.466,45 1.477,04 1.464,78 1.475,85 801.112.100 24.415,08 30.798.216 1.477,63
16/11/2021 -10,12 (-0,69%) 1.476,57 1.476,97 1.459,08 1.466,45 1.126.970.500 31.736,64 64.782.589 2.870,89
15/11/2021 3,20 (0,21%) 1.473,37 1.481,96 1.466,01 1.476,57 1.115.831.700 32.674,16 26.741.050 1.193,95
12/11/2021 11,02 (0,75%) 1.462,35 1.474,98 1.453,22 1.473,37 881.068.600 24.545,05 45.819.420 1.847,41
11/11/2021 -2,67 (-0,19%) 1.465,02 1.472,89 1.449,18 1.462,35 1.172.790.500 35.774,99 57.145.527 2.139,82
10/11/2021 3,52 (0,24%) 1.461,50 1.470,19 1.457,98 1.465,02 926.684.900 28.357,89 29.084.434 1.204,35