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)
26/09/2023 -15,24 (-1,33%) 1.150,94 1.163,52 1.137,96 1.137,96 896.742.000 19.839,90 88.676.876 1.722,83
25/09/2023 -39,85 (-3,35%) 1.190,58 1.195,62 1.153,20 1.153,20 934.797.200 21.541,74 628.770.243 3.223,91
22/09/2023 -19,69 (-1,63%) 1.197,49 1.199,13 1.174,57 1.193,05 1.236.125.700 30.181,95 76.004.615 2.050,96
21/09/2023 -13,37 (-1,10%) 1.226,79 1.227,88 1.211,65 1.212,74 863.192.700 21.544,14 39.805.979 1.376,53
20/09/2023 14,61 (1,20%) 1.212,70 1.226,11 1.209,46 1.226,11 721.867.700 17.974,87 114.997.769 2.345,06
19/09/2023 -0,31 (-0,03%) 1.215,96 1.219,57 1.199,85 1.211,50 831.109.800 20.069,34 123.759.028 3.180,88
18/09/2023 -15,55 (-1,27%) 1.225,60 1.226,56 1.203,88 1.211,81 716.316.200 17.425,38 82.889.456 2.289,76
15/09/2023 3,55 (0,29%) 1.228,87 1.233,87 1.220,27 1.227,36 822.224.900 20.185,93 49.295.098 1.431,56
14/09/2023 -14,58 (-1,18%) 1.238,19 1.244,21 1.223,03 1.223,81 1.109.856.500 25.180,06 67.562.272 1.743,55
13/09/2023 -7,05 (-0,57%) 1.248,94 1.250,61 1.232,84 1.238,39 1.126.064.500 27.522,28 71.965.602 2.139,89
12/09/2023 21,81 (1,78%) 1.227,16 1.245,44 1.220,85 1.245,44 832.150.500 20.321,01 87.060.689 2.604,60
11/09/2023 -17,85 (-1,44%) 1.250,48 1.251,37 1.223,33 1.223,63 1.157.760.600 27.731,79 56.409.859 1.226,22
08/09/2023 -1,66 (-0,14%) 1.242,28 1.248,10 1.240,15 1.241,48 920.419.100 22.570,02 124.376.496 3.693,17
07/09/2023 -2,36 (-0,19%) 1.248,91 1.255,11 1.240,82 1.243,14 1.033.939.000 23.802,69 27.955.208 873,56
06/09/2023 10,52 (0,85%) 1.237,07 1.245,50 1.229,89 1.245,50 1.009.227.100 23.614,41 64.455.239 1.537,91
05/09/2023 10,93 (0,89%) 1.231,43 1.236,21 1.228,70 1.234,98 926.296.700 21.704,60 104.114.213 2.799,11
31/08/2023 10,89 (0,89%) 1.216,00 1.224,84 1.214,39 1.224,05 852.855.777 19.890,38 58.363.567 1.423,64
30/08/2023 8,73 (0,72%) 1.206,10 1.213,52 1.203,51 1.213,16 798.890.100 19.564,91 47.435.150 1.258,37
29/08/2023 2,71 (0,22%) 1.204,75 1.208,78 1.197,57 1.204,43 847.694.900 19.948,32 86.618.752 1.977,19
28/08/2023 18,35 (1,55%) 1.189,43 1.202,02 1.189,43 1.201,72 712.965.800 17.133,86 119.312.541 2.624,61