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)
23/04/2018 -43,08 (-3,85%) 1.124,33 1.127,24 1.076,78 1.076,78 194.901.680 6.002,29 22.321.529 1.063,10
20/04/2018 25,23 (2,30%) 1.095,84 1.119,86 1.078,01 1.119,86 142.780.270 4.827,93 71.404.038 4.437,28
19/04/2018 -43,90 (-3,86%) 1.137,99 1.138,53 1.094,63 1.094,63 183.841.740 6.294,58 19.873.983 968,19
18/04/2018 -14,75 (-1,28%) 1.153,28 1.160,32 1.138,42 1.138,53 152.174.130 4.462,95 19.169.276 813,66
17/04/2018 4,79 (0,41%) 1.149,02 1.156,70 1.139,33 1.153,28 139.854.490 4.194,36 35.005.200 1.148,64
16/04/2018 -8,65 (-0,75%) 1.156,49 1.159,45 1.141,81 1.148,49 138.666.630 4.171,83 57.373.167 3.627,10
13/04/2018 -15,88 (-1,36%) 1.178,57 1.181,52 1.153,93 1.157,14 156.898.440 4.990,25 38.564.915 2.308,39
12/04/2018 5,91 (0,50%) 1.162,48 1.173,02 1.153,64 1.173,02 168.958.120 5.217,76 10.618.967 696,80
11/04/2018 -31,01 (-2,59%) 1.201,51 1.202,46 1.167,11 1.167,11 245.785.470 7.519,41 39.505.802 1.723,62
10/04/2018 -6,21 (-0,52%) 1.207,62 1.211,34 1.192,22 1.198,12 246.566.650 7.788,56 39.773.363 1.406,72
09/04/2018 4,37 (0,36%) 1.202,44 1.207,45 1.197,44 1.204,33 222.920.660 6.964,09 27.844.685 984,87
06/04/2018 6,79 (0,56%) 1.194,15 1.202,59 1.193,17 1.199,96 217.719.530 6.308,34 31.513.099 782,97
05/04/2018 1,63 (0,13%) 1.197,76 1.199,15 1.186,75 1.193,17 186.567.260 5.460,04 53.710.669 2.296,86
04/04/2018 3,25 (0,27%) 1.194,26 1.200,71 1.188,29 1.191,54 194.006.930 5.918,50 43.521.510 2.517,08
03/04/2018 -8,32 (-0,70%) 1.197,00 1.199,93 1.185,83 1.188,29 217.626.820 6.660,39 36.591.667 1.213,73
02/04/2018 22,15 (1,88%) 1.180,26 1.196,61 1.174,46 1.196,61 221.037.550 6.702,46 23.183.210 1.180,48
30/03/2018 7,43 (0,63%) 1.169,29 1.175,36 1.158,49 1.174,46 150.318.960 4.561,93 54.177.033 1.601,91
29/03/2018 -5,21 (-0,45%) 1.174,73 1.176,45 1.164,12 1.167,03 150.321.430 4.252,74 33.974.918 2.258,40
28/03/2018 0,51 (0,04%) 1.168,87 1.179,18 1.165,71 1.172,24 165.131.520 4.305,15 42.884.925 1.805,83
27/03/2018 0,51 (0,04%) 1.187,42 1.187,42 1.169,58 1.171,73 201.305.790 5.608,72 36.003.602 1.179,09