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) |
|---|---|---|---|---|---|---|---|---|---|
| 24/05/2023 |
-4,06 (-0,39%)
|
1.069,13 | 1.069,61 | 1.060,60 | 1.061,79 | 671.873.653 | 11.352,24 | 111.448.726 | 2.412,78 |
| 23/05/2023 |
-4,79 (-0,45%)
|
1.073,12 | 1.073,96 | 1.062,15 | 1.065,85 | 653.341.933 | 11.830,60 | 53.387.182 | 1.018,15 |
| 22/05/2023 |
3,57 (0,33%)
|
1.067,32 | 1.070,64 | 1.065,88 | 1.070,64 | 623.716.964 | 11.001,79 | 77.016.466 | 1.524,32 |
| 19/05/2023 |
-1,24 (-0,12%)
|
1.070,13 | 1.070,15 | 1.058,56 | 1.067,07 | 649.620.819 | 10.573,39 | 93.851.998 | 2.775,93 |
| 18/05/2023 |
7,87 (0,74%)
|
1.063,66 | 1.073,41 | 1.060,94 | 1.068,31 | 578.415.860 | 10.248,37 | 58.652.072 | 1.486,32 |
| 17/05/2023 |
-5,47 (-0,52%)
|
1.066,27 | 1.069,95 | 1.060,44 | 1.060,44 | 743.431.551 | 11.631,10 | 74.645.059 | 1.628,16 |
| 16/05/2023 |
0,20 (0,01%)
|
1.068,51 | 1.069,27 | 1.063,65 | 1.065,91 | 582.357.907 | 9.634,87 | 89.244.912 | 1.643,87 |
| 15/05/2023 |
-1,19 (-0,12%)
|
1.074,82 | 1.076,32 | 1.065,71 | 1.065,71 | 762.161.980 | 12.589,41 | 50.801.858 | 1.016,79 |
| 12/05/2023 |
9,78 (0,92%)
|
1.057,70 | 1.066,90 | 1.053,97 | 1.066,90 | 675.214.868 | 11.110,17 | 37.283.402 | 856,02 |
| 11/05/2023 |
-1,14 (-0,11%)
|
1.060,75 | 1.063,69 | 1.056,72 | 1.057,12 | 669.387.113 | 10.783,95 | 26.826.720 | 735,58 |
| 10/05/2023 |
4,49 (0,42%)
|
1.055,62 | 1.058,67 | 1.053,34 | 1.058,26 | 642.043.890 | 9.822,24 | 66.742.411 | 1.331,33 |
| 09/05/2023 |
0,33 (0,03%)
|
1.055,42 | 1.058,71 | 1.052,68 | 1.053,77 | 494.560.113 | 8.037,18 | 61.888.203 | 1.297,29 |
| 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 |