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) |
|---|---|---|---|---|---|---|---|---|---|
| 08/02/2022 |
-1,44 (-0,34%)
|
419,33 | 419,62 | 416,09 | 417,89 | 59.572.609 | 1.648.259.624.400,00 | 14.805.338 | 314.088.074.250,00 |
| 07/02/2022 |
2,60 (0,62%)
|
417,10 | 423,81 | 416,99 | 419,33 | 52.807.971 | 1.454.810.142.100,00 | 2.537.636 | 86.179.854.900,00 |
| 28/01/2022 |
5,46 (1,33%)
|
411,28 | 417,03 | 406,85 | 416,73 | 68.024.958 | 1.801.038.595.700,00 | 3.950.336 | 196.229.709.500,00 |
| 27/01/2022 |
-0,55 (-0,13%)
|
411,82 | 414,60 | 405,97 | 411,27 | 52.161.964 | 1.636.671.283.300,00 | 6.845.397 | 313.169.825.250,00 |
| 26/01/2022 |
1,59 (0,39%)
|
410,23 | 417,34 | 410,23 | 411,82 | 52.680.941 | 1.586.298.925.800,00 | 7.853.339 | 140.667.188.500,00 |
| 25/01/2022 |
9,47 (2,36%)
|
400,76 | 410,95 | 395,24 | 410,23 | 70.156.062 | 1.892.276.005.200,00 | 7.320.477 | 291.859.614.450,00 |
| 24/01/2022 |
-17,08 (-4,09%)
|
419,49 | 421,63 | 400,67 | 400,76 | 111.100.433 | 2.967.200.321.000,00 | 5.331.272 | 254.647.068.300,00 |
| 21/01/2022 |
6,04 (1,47%)
|
411,88 | 421,43 | 411,88 | 417,84 | 81.752.610 | 2.179.742.865.700,00 | 9.091.500 | 190.862.003.300,00 |
| 20/01/2022 |
2,49 (0,61%)
|
409,32 | 413,36 | 397,49 | 411,80 | 79.176.922 | 2.172.069.596.200,00 | 8.383.650 | 254.095.844.150,00 |
| 19/01/2022 |
-11,90 (-2,82%)
|
421,07 | 421,07 | 405,84 | 409,31 | 99.911.776 | 1.747.509.504.300,00 | 2.833.363 | 78.060.993.700,00 |
| 18/01/2022 |
-25,24 (-5,67%)
|
445,38 | 445,38 | 417,21 | 420,10 | 88.671.016 | 2.271.344.953.800,00 | 5.877.817 | 140.468.674.500,00 |
| 17/01/2022 |
-21,52 (-4,61%)
|
466,69 | 475,93 | 445,27 | 445,34 | 131.478.335 | 3.864.858.828.000,00 | 6.622.040 | 179.831.691.400,00 |
| 14/01/2022 |
6,03 (1,31%)
|
460,83 | 468,48 | 451,85 | 466,86 | 86.613.410 | 2.717.509.513.800,00 | 7.399.042 | 214.211.655.800,00 |
| 13/01/2022 |
-12,81 (-2,71%)
|
473,43 | 478,70 | 460,70 | 460,83 | 109.183.774 | 3.320.470.530.400,00 | 7.913.460 | 266.023.187.700,00 |
| 12/01/2022 |
-7,97 (-1,65%)
|
478,59 | 481,77 | 464,91 | 473,64 | 137.196.360 | 4.466.938.189.900,00 | 11.199.609 | 232.934.436.400,00 |
| 11/01/2022 |
-1,28 (-0,27%)
|
482,80 | 486,75 | 479,80 | 481,61 | 139.624.341 | 3.917.081.201.000,00 | 4.058.117 | 130.412.023.000,00 |
| 10/01/2022 |
-10,95 (-2,22%)
|
493,84 | 500,09 | 482,65 | 482,89 | 186.345.587 | 5.246.450.108.100,00 | 4.498.249 | 137.749.456.400,00 |
| 07/01/2022 |
8,95 (1,85%)
|
484,87 | 493,94 | 484,87 | 493,84 | 144.552.612 | 4.086.936.258.200,00 | 9.383.736 | 306.294.050.300,00 |
| 06/01/2022 |
4,53 (0,94%)
|
480,36 | 487,35 | 479,54 | 484,89 | 141.225.444 | 3.931.111.894.800,00 | 2.475.382 | 89.483.149.700,00 |
| 05/01/2022 |
6,26 (1,32%)
|
474,10 | 480,87 | 474,10 | 480,36 | 132.567.347 | 3.920.945.494.400,00 | 5.106.853 | 135.553.314.200,00 |