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)
30/09/2022 6,04 (0,53%) 1.115,20 1.135,47 1.099,44 1.132,11 580.839.002 13.033,36 117.219.943 4.098,14
29/09/2022 -17,55 (-1,54%) 1.157,09 1.159,49 1.126,07 1.126,07 392.743.158 9.153,48 75.477.416 2.072,88
28/09/2022 -22,92 (-1,97%) 1.158,53 1.162,60 1.142,79 1.143,62 475.130.574 10.711,00 30.900.180 1.068,94
27/09/2022 -7,81 (-0,67%) 1.177,51 1.180,75 1.166,44 1.166,54 391.071.930 9.188,74 51.485.660 1.421,49
26/09/2022 -28,93 (-2,41%) 1.186,41 1.190,27 1.159,12 1.174,35 671.438.523 15.970,17 55.192.277 1.576,44
23/09/2022 -11,42 (-0,95%) 1.212,61 1.216,59 1.201,45 1.203,28 419.011.068 9.934,87 42.168.696 1.353,57
22/09/2022 4,15 (0,34%) 1.200,34 1.214,70 1.196,64 1.214,70 413.916.785 10.180,05 37.572.539 1.480,01
21/09/2022 -8,38 (-0,69%) 1.213,47 1.217,28 1.204,68 1.210,55 306.585.697 7.519,31 66.184.627 2.251,02
20/09/2022 13,50 (1,11%) 1.212,08 1.218,93 1.199,71 1.218,93 392.933.121 9.556,78 61.165.395 1.598,08
19/09/2022 -28,60 (-2,32%) 1.231,45 1.233,46 1.202,07 1.205,43 608.027.530 14.885,37 60.154.195 1.815,27
16/09/2022 -11,63 (-0,94%) 1.243,38 1.246,17 1.230,37 1.234,03 557.239.841 14.535,77 37.917.935 965,43
15/09/2022 4,89 (0,39%) 1.247,34 1.250,93 1.243,45 1.245,66 364.861.056 9.785,64 44.108.317 1.515,07
14/09/2022 -7,63 (-0,62%) 1.229,76 1.242,17 1.228,51 1.240,77 548.170.931 13.466,92 33.517.968 891,62
13/09/2022 -1,22 (-0,10%) 1.251,10 1.252,35 1.243,87 1.248,40 380.210.758 10.163,48 63.261.721 2.596,77
12/09/2022 0,84 (0,06%) 1.255,00 1.257,80 1.248,97 1.249,62 359.054.745 10.079,38 19.460.950 696,18
09/09/2022 14,18 (1,14%) 1.241,26 1.248,78 1.228,54 1.248,78 513.432.800 12.579,72 43.985.987 1.204,86
08/09/2022 -8,57 (-0,69%) 1.251,06 1.251,36 1.234,60 1.234,60 524.895.800 12.704,42 41.832.024 1.691,95
07/09/2022 -34,23 (-2,68%) 1.274,60 1.275,07 1.243,17 1.243,17 753.758.800 18.795,70 55.678.181 1.504,97
06/09/2022 0,05 (0,00%) 1.279,58 1.286,92 1.277,40 1.277,40 515.252.000 13.101,38 43.467.359 1.443,13
05/09/2022 -3,16 (-0,25%) 1.280,26 1.285,70 1.275,35 1.277,35 431.994.100 11.606,08 58.516.600 1.776,44