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) |
|---|---|---|---|---|---|---|---|---|---|
| 08/05/2023 |
13,13 (1,26%)
|
1.043,44 | 1.053,44 | 1.043,44 | 1.053,44 | 584.061.271 | 9.239,94 | 64.285.564 | 1.540,72 |
| 05/05/2023 |
-0,30 (-0,03%)
|
1.040,12 | 1.043,22 | 1.036,69 | 1.040,31 | 433.301.354 | 6.890,22 | 107.887.203 | 2.410,81 |
| 04/05/2023 |
-8,51 (-0,82%)
|
1.046,05 | 1.048,16 | 1.038,18 | 1.040,61 | 562.692.030 | 9.254,24 | 54.218.468 | 1.236,45 |
| 28/04/2023 |
9,49 (0,91%)
|
1.043,17 | 1.049,12 | 1.042,04 | 1.049,12 | 565.502.199 | 9.256,51 | 41.454.113 | 1.024,99 |
| 27/04/2023 |
-1,17 (-0,12%)
|
1.041,39 | 1.044,25 | 1.037,62 | 1.039,63 | 456.952.522 | 7.592,71 | 45.279.283 | 1.088,95 |
| 26/04/2023 |
5,95 (0,57%)
|
1.034,02 | 1.040,80 | 1.029,19 | 1.040,80 | 421.775.639 | 7.513,76 | 145.203.471 | 3.911,50 |
| 25/04/2023 |
-6,51 (-0,63%)
|
1.045,87 | 1.045,87 | 1.032,49 | 1.034,85 | 477.297.616 | 8.380,29 | 53.898.163 | 1.031,55 |
| 24/04/2023 |
-1,55 (-0,15%)
|
1.045,28 | 1.047,18 | 1.038,36 | 1.041,36 | 439.489.141 | 7.179,09 | 105.850.434 | 1.959,66 |
| 21/04/2023 |
-6,34 (-0,61%)
|
1.050,10 | 1.050,40 | 1.041,26 | 1.042,91 | 506.699.323 | 8.837,23 | 40.601.065 | 836,64 |
| 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 |