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) |
|---|---|---|---|---|---|---|---|---|---|
| 25/10/2023 |
-1,88 (-0,82%)
|
228,89 | 230,80 | 226,73 | 227,01 | 71.975.402 | 1.353.138.558.800,00 | 14.345.291 | 283.749.056.500,00 |
| 24/10/2023 |
2,63 (1,16%)
|
224,53 | 228,96 | 224,08 | 228,89 | 60.868.688 | 1.202.881.798.500,00 | 3.665.000 | 82.103.810.000,00 |
| 23/10/2023 |
-2,19 (-0,95%)
|
227,30 | 229,55 | 225,15 | 226,26 | 63.585.358 | 1.238.120.634.800,00 | 5.654.568 | 131.088.157.800,00 |
| 20/10/2023 |
5,00 (2,23%)
|
223,41 | 228,45 | 220,90 | 228,45 | 92.062.157 | 1.773.456.214.000,00 | 5.435.973 | 65.306.286.100,00 |
| 19/10/2023 |
-3,66 (-1,61%)
|
227,11 | 227,60 | 222,61 | 223,45 | 76.368.295 | 1.445.713.260.900,00 | 6.808.721 | 106.859.621.000,00 |
| 18/10/2023 |
-2,92 (-1,26%)
|
230,03 | 231,86 | 221,67 | 227,11 | 128.681.255 | 2.568.133.456.700,00 | 1.551.111 | 36.746.162.100,00 |
| 17/10/2023 |
-6,43 (-2,72%)
|
236,47 | 237,73 | 230,02 | 230,03 | 90.941.874 | 1.944.891.751.600,00 | 4.017.867 | 63.849.063.600,00 |
| 16/10/2023 |
-2,59 (-1,08%)
|
239,05 | 240,61 | 236,33 | 236,46 | 85.971.493 | 1.932.495.299.400,00 | 11.770.100 | 327.790.412.600,00 |
| 13/10/2023 |
0,61 (0,26%)
|
238,44 | 239,69 | 235,78 | 239,05 | 88.876.656 | 1.926.361.414.800,00 | 2.129.208 | 57.679.351.000,00 |
| 12/10/2023 |
1,44 (0,60%)
|
237,06 | 239,98 | 236,27 | 238,44 | 96.713.500 | 2.041.063.744.300,00 | 3.179.943 | 55.353.921.000,00 |
| 11/10/2023 |
2,83 (1,20%)
|
234,30 | 237,02 | 233,43 | 237,00 | 89.459.161 | 1.819.934.485.100,00 | 2.624.261 | 62.783.238.900,00 |
| 10/10/2023 |
0,62 (0,26%)
|
233,55 | 236,61 | 233,07 | 234,17 | 96.813.843 | 1.803.431.873.600,00 | 2.685.701 | 44.037.958.600,00 |
| 09/10/2023 |
3,10 (1,35%)
|
230,53 | 233,57 | 230,49 | 233,55 | 77.972.870 | 1.511.086.585.300,00 | 1.702.859 | 33.755.944.300,00 |
| 06/10/2023 |
2,44 (1,07%)
|
228,01 | 230,53 | 225,78 | 230,45 | 71.595.576 | 1.326.034.211.500,00 | 13.300.200 | 113.122.321.100,00 |
| 05/10/2023 |
-2,19 (-0,95%)
|
230,20 | 232,32 | 227,99 | 228,01 | 67.894.340 | 1.366.555.138.700,00 | 4.551.350 | 61.693.574.000,00 |
| 04/10/2023 |
3,52 (1,55%)
|
226,45 | 232,24 | 222,92 | 230,20 | 92.046.531 | 1.737.581.872.300,00 | 8.740.924 | 115.825.073.200,00 |
| 03/10/2023 |
-10,04 (-4,24%)
|
236,72 | 236,80 | 226,30 | 226,68 | 134.982.266 | 2.550.852.500.800,00 | 1.755.214 | 48.845.651.500,00 |
| 02/10/2023 |
0,37 (0,15%)
|
236,35 | 238,17 | 235,74 | 236,72 | 63.907.256 | 1.285.811.862.100,00 | 7.169.618 | 133.835.618.600,00 |
| 29/09/2023 |
1,85 (0,78%)
|
234,58 | 236,88 | 234,08 | 236,35 | 79.674.769 | 1.519.089.399.000,00 | 18.669.857 | 225.729.061.400,00 |
| 28/09/2023 |
-1,34 (-0,56%)
|
235,84 | 236,17 | 231,81 | 234,50 | 82.360.115 | 1.772.399.943.800,00 | 1.231.341 | 14.857.026.500,00 |