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) |
|---|---|---|---|---|---|---|---|---|---|
| 15/01/2021 |
3,20 (1,44%)
|
222,51 | 227,09 | 220,82 | 225,47 | 174.574.053 | 2.776.250.735.700,00 | 11.171.536 | 176.215.901.800,00 |
| 14/01/2021 |
-0,22 (-0,10%)
|
222,50 | 222,91 | 219,66 | 222,27 | 124.683.342 | 1.873.013.570.500,00 | 3.307.669 | 80.126.857.500,00 |
| 13/01/2021 |
0,52 (0,23%)
|
222,44 | 225,02 | 219,10 | 222,49 | 197.181.639 | 3.006.161.403.900,00 | 6.934.001 | 127.335.759.900,00 |
| 12/01/2021 |
2,85 (1,30%)
|
219,20 | 221,97 | 216,56 | 221,97 | 166.570.688 | 2.360.978.081.200,00 | 748.213 | 17.587.755.500,00 |
| 11/01/2021 |
1,72 (0,79%)
|
217,42 | 221,58 | 217,42 | 219,12 | 137.969.521 | 2.108.029.978.100,00 | 16.722.500 | 298.544.400.000,00 |
| 08/01/2021 |
1,61 (0,74%)
|
216,23 | 218,12 | 215,60 | 217,40 | 165.060.870 | 2.253.361.888.000,00 | 3.275.945 | 45.956.235.800,00 |
| 07/01/2021 |
4,11 (1,94%)
|
211,67 | 216,18 | 211,16 | 215,79 | 146.687.275 | 2.162.761.350.100,00 | 10.116.433 | 253.854.290.500,00 |
| 06/01/2021 |
3,55 (1,70%)
|
208,16 | 212,95 | 208,16 | 211,68 | 126.097.649 | 1.747.385.634.100,00 | 21.978.367 | 324.932.749.100,00 |
| 05/01/2021 |
1,85 (0,90%)
|
206,29 | 213,01 | 205,72 | 208,13 | 123.520.433 | 1.731.378.926.500,00 | 45.099.690 | 687.910.163.300,00 |
| 04/01/2021 |
3,16 (1,56%)
|
203,12 | 206,60 | 200,46 | 206,28 | 106.271.330 | 1.481.665.979.000,00 | 12.589.315 | 213.246.380.400,00 |
| 31/12/2020 |
6,18 (3,14%)
|
196,94 | 203,15 | 194,34 | 203,12 | 100.281.136 | 1.159.493.020.000,00 | 35.981.611 | 533.389.284.395,00 |
| 30/12/2020 |
-0,16 (-0,08%)
|
197,10 | 197,32 | 192,06 | 196,94 | 110.872.108 | 1.138.769.913.200,00 | 2.089.714 | 57.114.521.500,00 |
| 29/12/2020 |
0,53 (0,27%)
|
196,58 | 197,85 | 194,20 | 197,10 | 101.812.186 | 1.251.285.014.500,00 | 62.936.130 | 728.994.471.200,00 |
| 28/12/2020 |
4,11 (2,14%)
|
192,46 | 198,08 | 192,44 | 196,57 | 122.747.667 | 1.587.067.438.600,00 | 42.701.683 | 757.042.624.600,00 |
| 25/12/2020 |
4,83 (2,57%)
|
187,63 | 192,67 | 183,87 | 192,46 | 98.340.719 | 1.170.713.685.200,00 | 16.458.955 | 310.197.221.600,00 |
| 24/12/2020 |
-2,62 (-1,38%)
|
190,26 | 190,65 | 184,22 | 187,63 | 133.096.036 | 1.438.636.586.600,00 | 19.349.915 | 330.970.135.200,00 |
| 23/12/2020 |
2,40 (1,28%)
|
187,85 | 191,53 | 186,98 | 190,25 | 145.206.159 | 1.602.367.035.700,00 | 22.972.473 | 329.268.481.900,00 |
| 22/12/2020 |
5,74 (3,15%)
|
182,11 | 187,85 | 180,21 | 187,85 | 114.509.670 | 1.451.703.730.400,00 | 43.683.360 | 706.463.791.300,00 |
| 21/12/2020 |
5,09 (2,88%)
|
177,02 | 182,12 | 177,02 | 182,11 | 115.950.696 | 1.480.710.819.300,00 | 16.806.400 | 296.222.365.800,00 |
| 18/12/2020 |
5,02 (2,92%)
|
172,01 | 177,07 | 170,00 | 177,02 | 88.928.387 | 1.061.657.938.600,00 | 3.508.268 | 75.209.158.200,00 |