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)
19/01/2018 11,82 (1,12%) 1.054,33 1.067,21 1.050,25 1.062,07 279.706.010 8.242,00 62.151.488 1.740,36
18/01/2018 15,56 (1,50%) 1.028,76 1.050,25 1.020,01 1.050,25 256.859.550 6.639,52 24.116.589 923,05
17/01/2018 -28,27 (-2,66%) 1.061,98 1.064,77 1.034,69 1.034,69 294.301.610 7.042,60 37.890.818 1.581,96
16/01/2018 -0,51 (-0,05%) 1.059,36 1.065,39 1.052,43 1.062,96 294.792.490 7.011,80 44.981.951 1.218,46
15/01/2018 13,36 (1,27%) 1.049,91 1.063,47 1.043,15 1.063,47 256.567.310 6.427,96 35.551.731 1.219,86
12/01/2018 1,94 (0,18%) 1.050,17 1.057,88 1.046,38 1.050,11 320.836.070 8.354,67 29.904.720 1.100,61
11/01/2018 10,06 (0,96%) 1.037,03 1.049,73 1.031,13 1.048,17 288.550.670 6.679,74 25.481.233 1.193,20
10/01/2018 4,55 (0,44%) 1.034,64 1.045,63 1.033,01 1.038,11 341.600.970 8.119,20 32.398.737 981,23
09/01/2018 10,66 (1,04%) 1.027,14 1.033,56 1.017,86 1.033,56 290.482.980 7.057,31 28.670.710 871,61
08/01/2018 10,25 (1,01%) 1.011,36 1.022,90 1.004,89 1.022,90 236.387.900 5.874,62 31.403.985 1.306,73
05/01/2018 -7,10 (-0,70%) 1.020,34 1.020,60 1.010,65 1.012,65 267.882.440 6.762,72 14.100.776 753,66
04/01/2018 14,08 (1,40%) 1.009,37 1.019,75 1.005,67 1.019,75 235.427.380 5.453,90 16.358.970 645,21
03/01/2018 9,90 (0,99%) 999,86 1.010,21 995,77 1.005,67 212.755.670 5.675,91 23.460.973 554,98
02/01/2018 11,53 (1,17%) 986,05 996,18 984,24 995,77 173.125.210 5.121,29 12.160.036 484,18
29/12/2017 7,52 (0,76%) 978,39 990,10 976,33 984,24 180.964.800 5.025,99 28.995.494 1.259,46
28/12/2017 8,26 (0,85%) 970,63 978,65 967,73 976,72 143.944.680 3.864,33 14.670.246 449,33
27/12/2017 2,53 (0,26%) 969,72 972,60 965,18 968,46 177.748.110 4.312,28 56.892.398 1.472,13
26/12/2017 7,62 (0,79%) 960,32 965,93 957,24 965,93 134.417.650 3.443,35 49.175.680 1.561,57
25/12/2017 5,99 (0,62%) 954,28 958,57 952,32 958,31 116.082.960 2.914,70 51.128.427 1.102,64
22/12/2017 6,26 (0,66%) 947,54 952,70 945,18 952,32 146.008.550 3.702,39 50.368.117 3.965,48