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) |
|---|---|---|---|---|---|---|---|---|---|
| 26/09/2023 |
-15,24 (-1,33%)
|
1.150,94 | 1.163,52 | 1.137,96 | 1.137,96 | 897.032.340 | 19.847,85 | 88.676.876 | 1.722,85 |
| 25/09/2023 |
-39,85 (-3,35%)
|
1.190,58 | 1.195,62 | 1.153,20 | 1.153,20 | 936.520.475 | 21.569,74 | 92.590.336 | 1.878,23 |
| 22/09/2023 |
-19,69 (-1,63%)
|
1.197,49 | 1.199,13 | 1.174,57 | 1.193,05 | 1.236.490.782 | 30.192,30 | 76.004.615 | 2.050,99 |
| 21/09/2023 |
-13,37 (-1,10%)
|
1.226,79 | 1.227,88 | 1.211,65 | 1.212,74 | 863.512.780 | 21.553,13 | 39.805.983 | 1.376,55 |
| 20/09/2023 |
14,61 (1,20%)
|
1.212,70 | 1.226,11 | 1.209,46 | 1.226,11 | 722.191.241 | 17.983,92 | 114.997.771 | 2.345,07 |
| 19/09/2023 |
-0,31 (-0,03%)
|
1.215,96 | 1.219,57 | 1.199,85 | 1.211,50 | 831.441.539 | 20.078,56 | 123.759.034 | 3.180,88 |
| 18/09/2023 |
-15,55 (-1,27%)
|
1.225,60 | 1.226,56 | 1.203,88 | 1.211,81 | 716.585.507 | 17.433,32 | 82.889.456 | 2.289,76 |
| 15/09/2023 |
3,55 (0,29%)
|
1.228,87 | 1.233,87 | 1.220,27 | 1.227,36 | 822.519.558 | 20.194,94 | 49.295.098 | 1.431,59 |
| 14/09/2023 |
-14,58 (-1,18%)
|
1.238,19 | 1.244,21 | 1.223,03 | 1.223,81 | 1.110.222.861 | 25.190,54 | 67.562.274 | 1.743,57 |
| 13/09/2023 |
-7,05 (-0,57%)
|
1.248,94 | 1.250,61 | 1.232,84 | 1.238,39 | 1.126.481.442 | 27.534,10 | 71.965.604 | 2.139,90 |
| 12/09/2023 |
21,81 (1,78%)
|
1.227,16 | 1.245,44 | 1.220,85 | 1.245,44 | 832.491.088 | 20.330,81 | 87.060.693 | 2.604,64 |
| 11/09/2023 |
-17,85 (-1,44%)
|
1.250,48 | 1.251,37 | 1.223,33 | 1.223,63 | 1.242.292.544 | 29.741,86 | 86.298.302 | 2.310,26 |
| 08/09/2023 |
-1,66 (-0,14%)
|
1.242,28 | 1.248,10 | 1.240,15 | 1.241,48 | 920.806.719 | 22.581,34 | 124.376.521 | 3.693,21 |
| 07/09/2023 |
-2,36 (-0,19%)
|
1.248,91 | 1.255,11 | 1.240,82 | 1.243,14 | 1.034.363.991 | 23.814,44 | 27.955.209 | 873,57 |
| 06/09/2023 |
10,52 (0,85%)
|
1.237,07 | 1.245,50 | 1.229,89 | 1.245,50 | 1.009.683.101 | 23.627,37 | 64.455.247 | 1.537,91 |
| 05/09/2023 |
10,93 (0,89%)
|
1.231,43 | 1.236,21 | 1.228,70 | 1.234,98 | 926.699.196 | 21.715,92 | 104.114.215 | 2.799,12 |
| 31/08/2023 |
10,89 (0,89%)
|
1.216,00 | 1.224,84 | 1.214,39 | 1.224,05 | 852.855.777 | 19.890,38 | 58.363.567 | 1.423,64 |
| 30/08/2023 |
8,73 (0,72%)
|
1.206,10 | 1.213,52 | 1.203,51 | 1.213,16 | 799.265.566 | 19.576,32 | 47.435.154 | 1.258,38 |
| 29/08/2023 |
2,71 (0,22%)
|
1.204,75 | 1.208,78 | 1.197,57 | 1.204,43 | 848.040.448 | 19.957,92 | 86.618.755 | 1.977,20 |
| 28/08/2023 |
18,35 (1,55%)
|
1.189,43 | 1.202,02 | 1.189,43 | 1.201,72 | 713.247.349 | 17.142,89 | 119.312.541 | 2.624,61 |