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)
05/03/2021 0,17 (0,01%) 1.164,19 1.169,56 1.155,60 1.168,69 568.265.900 13.881,59 26.569.464 1.109,66
04/03/2021 -18,43 (-1,56%) 1.191,78 1.191,90 1.159,48 1.168,52 629.649.100 15.250,78 43.800.821 1.550,10
03/03/2021 0,34 (0,02%) 1.184,73 1.189,18 1.180,25 1.186,95 584.537.200 13.751,31 46.776.549 1.531,12
02/03/2021 0,44 (0,03%) 1.196,16 1.196,16 1.181,99 1.186,61 533.302.200 13.749,99 43.702.710 1.467,10
01/03/2021 17,70 (1,51%) 1.176,93 1.186,82 1.174,45 1.186,17 593.011.800 14.562,30 50.369.391 1.462,53
26/02/2021 3,04 (0,26%) 1.148,88 1.169,28 1.148,88 1.168,47 528.150.000 13.780,40 26.312.692 1.089,73
25/02/2021 3,42 (0,29%) 1.169,97 1.169,97 1.155,74 1.165,43 493.051.100 12.573,09 17.381.391 777,78
24/02/2021 -15,63 (-1,33%) 1.184,32 1.185,58 1.154,36 1.162,01 572.631.700 14.105,97 30.364.555 911,09
23/02/2021 2,60 (0,22%) 1.174,57 1.184,32 1.168,32 1.177,64 571.704.900 14.300,44 26.561.763 1.121,36
22/02/2021 1,54 (0,13%) 1.173,57 1.182,67 1.169,12 1.175,04 571.176.900 13.933,43 58.859.615 1.364,10
19/02/2021 -0,88 (-0,08%) 1.160,65 1.178,18 1.157,60 1.173,50 547.575.400 13.527,85 30.707.598 1.217,23
18/02/2021 18,60 (1,60%) 1.157,10 1.174,38 1.148,66 1.174,38 578.845.600 13.747,13 29.778.519 1.139,02
17/02/2021 40,85 (3,66%) 1.127,46 1.155,78 1.127,46 1.155,78 495.043.300 12.097,67 57.060.717 1.332,59
09/02/2021 31,75 (2,93%) 1.090,88 1.114,93 1.078,98 1.114,93 490.885.000 11.746,92 20.930.516 1.040,50
08/02/2021 -43,73 (-3,89%) 1.127,06 1.127,06 1.075,10 1.083,18 635.387.600 15.224,27 61.212.014 1.338,62
05/02/2021 14,72 (1,32%) 1.114,79 1.126,91 1.112,19 1.126,91 458.710.000 10.414,99 71.160.404 2.001,73
04/02/2021 0,90 (0,08%) 1.112,97 1.117,88 1.098,85 1.112,19 471.356.200 10.775,46 52.049.858 1.656,28
03/02/2021 35,76 (3,32%) 1.084,87 1.113,24 1.082,95 1.111,29 635.966.100 13.326,76 67.208.414 2.560,20
02/02/2021 40,02 (3,86%) 1.036,95 1.075,53 1.029,36 1.075,53 554.905.500 11.661,07 47.710.311 1.499,40
01/02/2021 -21,10 (-2,00%) 1.056,61 1.074,52 1.035,51 1.035,51 588.446.500 12.287,98 45.887.251 1.363,52