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) |
|---|---|---|---|---|---|---|---|---|---|
| 08/02/2018 |
-2,68 (-2,24%)
|
119,62 | 120,34 | 116,82 | 116,94 | 46.482.519 | 627.185.925.200,00 | 4.840.212 | 47.546.652.900,00 |
| 07/02/2018 |
3,98 (3,44%)
|
115,64 | 120,77 | 115,13 | 119,62 | 57.424.249 | 849.205.450.900,00 | 640.004 | 3.668.051.500,00 |
| 06/02/2018 |
-3,30 (-2,78%)
|
118,83 | 118,83 | 110,63 | 115,64 | 116.534.254 | 1.657.658.662.200,00 | 10.407.700 | 122.980.808.600,00 |
| 05/02/2018 |
-5,03 (-4,06%)
|
123,97 | 124,20 | 118,61 | 118,94 | 76.920.127 | 1.198.140.070.000,00 | 15.620.113 | 89.312.239.900,00 |
| 02/02/2018 |
0,82 (0,67%)
|
123,15 | 124,18 | 122,81 | 123,97 | 54.135.458 | 829.004.607.900,00 | 1.060.502 | 12.410.860.500,00 |
| 01/02/2018 |
-2,75 (-2,18%)
|
125,62 | 126,38 | 122,74 | 123,15 | 102.681.061 | 1.653.103.948.400,00 | 11.857.802 | 109.671.475.200,00 |
| 31/01/2018 |
-1,46 (-1,15%)
|
127,39 | 128,08 | 125,90 | 125,90 | 91.027.887 | 1.651.718.936.600,00 | 10.047.038 | 361.744.535.400,00 |
| 30/01/2018 |
0,01 (0,01%)
|
126,78 | 127,81 | 125,96 | 127,36 | 76.642.139 | 1.334.737.253.900,00 | 1.052.591 | 31.363.772.500,00 |
| 29/01/2018 |
0,53 (0,42%)
|
126,74 | 128,40 | 126,61 | 127,35 | 78.580.487 | 1.253.256.355.300,00 | 15.891.505 | 194.531.635.700,00 |
| 26/01/2018 |
0,20 (0,16%)
|
126,73 | 127,37 | 125,77 | 126,82 | 71.672.288 | 1.165.657.780.600,00 | 2.121.408 | 75.526.682.000,00 |
| 25/01/2018 |
0,36 (0,29%)
|
126,26 | 128,02 | 125,91 | 126,62 | 87.502.614 | 1.538.486.850.800,00 | 12.882.529 | 157.968.073.200,00 |
| 24/01/2018 |
-0,06 (-0,05%)
|
126,32 | 127,93 | 125,97 | 126,26 | 59.514.795 | 1.064.640.943.000,00 | 682.241 | 22.476.223.600,00 |
| 23/01/2018 |
2,44 (1,97%)
|
126,30 | 126,93 | 123,88 | 126,32 | 79.649.976 | 1.342.559.392.000,00 | 14.851.417 | 165.288.995.400,00 |
| 22/01/2018 |
1,49 (1,22%)
|
122,39 | 123,93 | 122,38 | 123,88 | 79.680.652 | 1.296.306.411.000,00 | 5.135.543 | 40.068.134.300,00 |
| 19/01/2018 |
0,49 (0,40%)
|
121,89 | 123,12 | 121,89 | 122,39 | 72.489.342 | 1.136.689.652.800,00 | 2.238.109 | 23.500.529.700,00 |
| 18/01/2018 |
1,48 (1,23%)
|
119,75 | 121,90 | 119,19 | 121,90 | 79.491.443 | 1.068.726.499.700,00 | 3.537.585 | 43.411.790.000,00 |
| 17/01/2018 |
-1,17 (-0,96%)
|
121,54 | 122,87 | 120,42 | 120,42 | 75.884.510 | 1.179.187.964.900,00 | 858.887 | 6.510.098.000,00 |
| 16/01/2018 |
-0,44 (-0,36%)
|
122,03 | 122,52 | 120,72 | 121,59 | 64.433.696 | 892.399.444.500,00 | 1.913.868 | 15.568.823.400,00 |
| 15/01/2018 |
1,27 (1,05%)
|
120,75 | 122,03 | 119,88 | 122,03 | 65.000.423 | 937.314.820.100,00 | 2.124.939 | 20.778.338.400,00 |
| 12/01/2018 |
-2,08 (-1,70%)
|
122,84 | 123,95 | 120,72 | 120,76 | 125.372.117 | 1.840.775.654.600,00 | 13.161.612 | 535.314.913.500,00 |