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) |
|---|---|---|---|---|---|---|---|---|---|
| 08/02/2023 |
6,38 (0,59%)
|
1.067,58 | 1.079,51 | 1.063,50 | 1.072,22 | 452.708.164 | 8.093,29 | 89.049.182 | 1.910,73 |
| 07/02/2023 |
-23,45 (-2,16%)
|
1.088,07 | 1.092,12 | 1.065,18 | 1.065,84 | 565.279.974 | 10.013,79 | 78.256.270 | 2.146,80 |
| 06/02/2023 |
12,14 (1,12%)
|
1.072,53 | 1.089,29 | 1.067,24 | 1.089,29 | 392.295.500 | 7.263,56 | 111.618.409 | 2.337,11 |
| 03/02/2023 |
-0,44 (-0,05%)
|
1.078,80 | 1.081,89 | 1.070,46 | 1.077,15 | 487.967.451 | 9.203,65 | 57.739.315 | 1.582,20 |
| 02/02/2023 |
1,62 (0,15%)
|
1.079,69 | 1.083,36 | 1.070,81 | 1.077,59 | 567.704.887 | 9.914,14 | 42.045.430 | 1.129,79 |
| 01/02/2023 |
-35,21 (-3,17%)
|
1.114,68 | 1.116,96 | 1.075,97 | 1.075,97 | 938.658.935 | 16.382,70 | 55.012.552 | 1.229,19 |
| 31/01/2023 |
8,61 (0,78%)
|
1.100,40 | 1.111,18 | 1.088,25 | 1.111,18 | 629.524.308 | 11.725,56 | 94.837.920 | 1.866,11 |
| 30/01/2023 |
-14,53 (-1,31%)
|
1.117,66 | 1.118,46 | 1.102,57 | 1.102,57 | 725.060.556 | 12.577,55 | 47.214.200 | 1.040,54 |
| 27/01/2023 |
9,02 (0,81%)
|
1.114,15 | 1.124,30 | 1.111,41 | 1.117,10 | 552.307.747 | 10.366,69 | 33.318.400 | 728,86 |
| 19/01/2023 |
9,80 (0,89%)
|
1.095,53 | 1.111,72 | 1.094,46 | 1.108,08 | 556.193.050 | 10.546,07 | 39.442.936 | 1.175,57 |
| 18/01/2023 |
9,99 (0,91%)
|
1.092,50 | 1.100,39 | 1.089,56 | 1.098,28 | 531.786.150 | 9.377,30 | 50.414.940 | 853,93 |
| 17/01/2023 |
21,61 (2,02%)
|
1.071,37 | 1.088,29 | 1.069,86 | 1.088,29 | 566.247.477 | 10.160,31 | 81.174.066 | 1.583,62 |
| 16/01/2023 |
6,51 (0,61%)
|
1.062,27 | 1.067,74 | 1.057,87 | 1.066,68 | 391.079.501 | 6.724,50 | 112.679.788 | 2.642,73 |
| 13/01/2023 |
3,78 (0,35%)
|
1.060,71 | 1.066,39 | 1.055,23 | 1.060,17 | 459.494.342 | 7.884,84 | 194.532.095 | 4.505,33 |
| 12/01/2023 |
0,63 (0,05%)
|
1.058,51 | 1.060,97 | 1.050,27 | 1.056,39 | 370.321.885 | 6.479,73 | 121.880.829 | 2.228,06 |
| 11/01/2023 |
2,41 (0,22%)
|
1.058,25 | 1.065,69 | 1.054,53 | 1.055,76 | 490.275.635 | 8.240,65 | 36.964.718 | 612,32 |
| 10/01/2023 |
-0,86 (-0,09%)
|
1.054,84 | 1.057,44 | 1.045,75 | 1.053,35 | 406.057.518 | 7.161,45 | 122.853.233 | 2.544,51 |
| 09/01/2023 |
2,77 (0,26%)
|
1.058,28 | 1.062,12 | 1.050,95 | 1.054,21 | 368.655.811 | 6.508,89 | 88.858.465 | 2.004,50 |
| 06/01/2023 |
-4,38 (-0,42%)
|
1.055,51 | 1.065,58 | 1.047,26 | 1.051,44 | 586.381.415 | 10.113,95 | 83.302.067 | 1.823,90 |
| 05/01/2023 |
9,47 (0,90%)
|
1.048,17 | 1.058,14 | 1.046,64 | 1.055,82 | 472.906.022 | 8.141,93 | 38.512.200 | 1.035,86 |