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) |
|---|---|---|---|---|---|---|---|---|---|
| 25/10/2018 |
-0,63 (-0,61%)
|
103,69 | 103,69 | 99,98 | 103,10 | 48.227.023 | 614.752.183.200,00 | 1.999.369 | 14.472.931.000,00 |
| 24/10/2018 |
-1,34 (-1,27%)
|
105,63 | 106,07 | 103,73 | 103,73 | 33.994.862 | 477.007.131.900,00 | 4.649.575 | 31.129.940.000,00 |
| 23/10/2018 |
-2,48 (-2,31%)
|
107,54 | 107,61 | 104,30 | 105,07 | 53.377.162 | 635.908.659.100,00 | 4.613.110 | 46.329.734.900,00 |
| 22/10/2018 |
-0,55 (-0,51%)
|
108,48 | 108,93 | 107,47 | 107,55 | 38.453.932 | 439.698.592.900,00 | 1.637.825 | 26.602.538.200,00 |
| 19/10/2018 |
0,19 (0,17%)
|
107,91 | 109,19 | 106,24 | 108,10 | 36.864.325 | 473.147.159.300,00 | 423.589 | 5.747.467.400,00 |
| 18/10/2018 |
-1,48 (-1,35%)
|
109,39 | 109,39 | 107,83 | 107,91 | 36.973.200 | 494.422.586.700,00 | 3.861.035 | 52.631.651.400,00 |
| 17/10/2018 |
0,79 (0,73%)
|
108,60 | 110,35 | 108,60 | 109,39 | 39.591.214 | 482.406.225.900,00 | 3.921.450 | 72.641.868.200,00 |
| 16/10/2018 |
0,93 (0,86%)
|
107,47 | 108,77 | 107,44 | 108,60 | 31.919.117 | 405.539.131.000,00 | 9.379.340 | 132.156.149.500,00 |
| 15/10/2018 |
-2,09 (-1,90%)
|
109,76 | 110,02 | 107,65 | 107,67 | 32.407.991 | 425.025.142.800,00 | 4.443.427 | 67.050.907.100,00 |
| 12/10/2018 |
2,59 (2,41%)
|
106,66 | 109,80 | 105,45 | 109,76 | 58.534.586 | 717.266.507.600,00 | 4.145.749 | 96.953.828.200,00 |
| 11/10/2018 |
-6,59 (-5,79%)
|
110,10 | 113,66 | 106,92 | 107,17 | 99.123.286 | 1.338.719.083.100,00 | 2.139.717 | 30.846.635.400,00 |
| 10/10/2018 |
-0,54 (-0,47%)
|
114,30 | 114,75 | 113,24 | 113,76 | 40.757.732 | 565.784.116.200,00 | 5.897.179 | 52.201.029.400,00 |
| 09/10/2018 |
-0,08 (-0,07%)
|
114,36 | 115,09 | 114,11 | 114,30 | 41.012.466 | 570.445.117.800,00 | 2.969.085 | 75.625.714.300,00 |
| 08/10/2018 |
-0,29 (-0,25%)
|
114,48 | 114,93 | 113,68 | 114,38 | 50.836.652 | 697.574.179.100,00 | 2.870.084 | 35.580.051.000,00 |
| 05/10/2018 |
-1,60 (-1,37%)
|
116,27 | 116,39 | 114,56 | 114,67 | 58.959.646 | 850.101.450.900,00 | 3.403.437 | 53.157.786.300,00 |
| 04/10/2018 |
0,98 (0,85%)
|
115,51 | 116,72 | 115,14 | 116,27 | 42.227.904 | 729.764.764.700,00 | 734.117 | 5.711.099.500,00 |
| 03/10/2018 |
0,29 (0,26%)
|
114,99 | 115,89 | 114,73 | 115,29 | 39.074.934 | 545.555.881.600,00 | 8.342.165 | 99.478.929.200,00 |
| 02/10/2018 |
-0,52 (-0,45%)
|
115,78 | 115,96 | 114,70 | 115,00 | 58.462.208 | 866.632.053.000,00 | 438.350 | 7.992.738.600,00 |
| 01/10/2018 |
-0,76 (-0,65%)
|
116,86 | 116,99 | 115,36 | 115,52 | 56.458.032 | 760.084.580.400,00 | 1.686.735 | 28.653.646.400,00 |
| 28/09/2018 |
0,20 (0,17%)
|
116,08 | 117,34 | 116,07 | 116,28 | 56.336.987 | 792.024.411.900,00 | 756.220 | 11.645.506.500,00 |