English
Từ ngày:
Đến ngày
| 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) |
|---|---|---|---|---|---|---|---|---|---|
| 20/04/2023 |
0,27 (0,02%)
|
1.050,02 | 1.051,86 | 1.045,85 | 1.049,25 | 324.438.225 | 5.634,15 | 41.164.769 | 990,29 |
| 19/04/2023 |
-6,04 (-0,58%)
|
1.057,88 | 1.058,14 | 1.047,47 | 1.048,98 | 485.131.148 | 8.600,96 | 73.402.225 | 1.115,44 |
| 18/04/2023 |
1,21 (0,11%)
|
1.055,85 | 1.057,15 | 1.050,89 | 1.055,02 | 486.767.389 | 8.455,43 | 45.328.216 | 1.116,77 |
| 17/04/2023 |
0,92 (0,08%)
|
1.052,99 | 1.054,72 | 1.049,11 | 1.053,81 | 399.822.299 | 6.712,04 | 47.219.670 | 1.338,23 |
| 14/04/2023 |
-11,41 (-1,08%)
|
1.067,21 | 1.068,79 | 1.052,89 | 1.052,89 | 714.026.518 | 11.977,92 | 62.045.744 | 1.342,18 |
| 13/04/2023 |
-5,15 (-0,49%)
|
1.070,96 | 1.070,96 | 1.062,26 | 1.064,30 | 587.279.674 | 10.044,02 | 77.294.018 | 1.389,02 |
| 12/04/2023 |
-0,01 (-0,01%)
|
1.071,61 | 1.072,70 | 1.066,43 | 1.069,45 | 653.032.406 | 11.234,70 | 65.291.633 | 1.415,32 |
| 11/04/2023 |
4,11 (0,38%)
|
1.063,64 | 1.070,56 | 1.056,90 | 1.069,46 | 634.178.633 | 10.348,97 | 55.138.230 | 1.239,08 |
| 10/04/2023 |
-4,36 (-0,41%)
|
1.073,86 | 1.075,54 | 1.063,45 | 1.065,35 | 774.551.045 | 13.072,35 | 68.247.447 | 1.975,79 |
| 07/04/2023 |
-1,20 (-0,12%)
|
1.071,09 | 1.072,94 | 1.063,70 | 1.069,71 | 592.943.658 | 9.550,90 | 45.403.244 | 1.226,99 |
| 06/04/2023 |
-9,95 (-0,93%)
|
1.083,27 | 1.084,52 | 1.070,91 | 1.070,91 | 942.408.869 | 14.829,32 | 43.422.827 | 953,67 |
| 05/04/2023 |
2,41 (0,22%)
|
1.079,06 | 1.080,86 | 1.074,10 | 1.080,86 | 696.512.807 | 11.424,56 | 86.848.464 | 1.430,43 |
| 04/04/2023 |
-0,83 (-0,08%)
|
1.081,36 | 1.082,21 | 1.075,10 | 1.078,45 | 732.795.030 | 12.378,80 | 57.313.455 | 1.195,99 |
| 03/04/2023 |
14,64 (1,37%)
|
1.074,69 | 1.079,28 | 1.071,62 | 1.079,28 | 761.882.248 | 12.973,93 | 42.393.440 | 1.190,82 |
| 31/03/2023 |
5,20 (0,49%)
|
1.060,00 | 1.067,55 | 1.059,85 | 1.064,64 | 563.211.648 | 10.494,00 | 65.690.032 | 1.330,47 |
| 30/03/2023 |
3,11 (0,29%)
|
1.061,32 | 1.066,23 | 1.058,89 | 1.059,44 | 545.987.403 | 9.651,67 | 78.755.074 | 1.386,66 |
| 29/03/2023 |
2,04 (0,19%)
|
1.055,18 | 1.056,33 | 1.048,26 | 1.056,33 | 406.337.846 | 7.300,46 | 45.840.510 | 995,91 |
| 28/03/2023 |
2,04 (0,19%)
|
1.055,57 | 1.059,83 | 1.051,75 | 1.054,29 | 569.426.119 | 9.707,77 | 64.992.298 | 1.492,41 |
| 27/03/2023 |
5,46 (0,52%)
|
1.047,78 | 1.053,78 | 1.041,99 | 1.052,25 | 499.268.427 | 8.424,20 | 46.475.310 | 1.285,33 |
| 24/03/2023 |
1,69 (0,16%)
|
1.047,10 | 1.052,29 | 1.044,02 | 1.046,79 | 492.024.379 | 8.140,69 | 72.791.940 | 1.296,35 |