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)
24/05/2019 -12,68 (-1,30%) 976,43 983,14 970,03 970,03 128.053.180 3.177,94 39.648.926 774,94
23/05/2019 -1,07 (-0,11%) 982,00 984,57 977,17 982,71 107.963.620 2.484,88 48.520.779 1.470,88
22/05/2019 -2,51 (-0,26%) 986,97 992,26 982,68 983,78 127.215.170 2.884,07 46.848.283 965,59
21/05/2019 -0,84 (-0,09%) 989,67 992,84 986,07 986,29 124.573.780 3.024,24 81.373.119 6.497,45
20/05/2019 10,65 (1,09%) 981,92 987,13 981,91 987,13 134.337.940 3.058,78 18.148.874 527,59
17/05/2019 0,79 (0,08%) 977,85 980,04 974,91 976,48 120.457.430 2.716,42 13.885.428 380,13
16/05/2019 0,05 (0,00%) 976,19 981,22 975,64 975,69 129.973.620 2.827,20 39.002.783 897,07
15/05/2019 10,30 (1,06%) 967,95 977,65 965,34 975,64 154.156.590 3.429,92 34.034.557 655,23
14/05/2019 6,80 (0,70%) 957,74 965,34 955,79 965,34 135.189.670 2.911,51 22.114.774 479,96
13/05/2019 5,99 (0,62%) 952,11 958,54 951,76 958,54 124.693.720 2.611,52 106.820.992 1.855,13
10/05/2019 5,54 (0,58%) 950,37 953,92 947,01 952,55 114.647.770 2.316,74 14.688.053 401,20
09/05/2019 -4,21 (-0,45%) 950,45 953,66 944,91 947,01 114.863.670 2.388,92 66.108.692 3.795,04
08/05/2019 -6,34 (-0,67%) 950,10 957,56 947,86 951,22 118.717.980 2.461,60 22.082.664 552,39
07/05/2019 -0,41 (-0,05%) 961,31 965,61 955,42 957,56 121.330.080 2.419,83 23.598.383 892,45
06/05/2019 -16,17 (-1,66%) 964,37 974,14 955,41 957,97 133.510.960 2.779,30 21.555.973 433,03
03/05/2019 -4,36 (-0,45%) 976,77 978,50 971,75 974,14 127.740.220 2.734,97 18.822.162 368,74
02/05/2019 -1,14 (-0,12%) 978,81 979,93 975,51 978,50 123.917.210 2.555,14 27.828.200 758,51
26/04/2019 5,51 (0,56%) 972,86 979,64 970,73 979,64 107.350.700 2.388,24 9.798.942 260,87
25/04/2019 -2,79 (-0,29%) 976,34 976,92 971,92 974,13 112.382.890 0,00 35.523.246 719,97
24/04/2019 8,92 (0,92%) 969,66 978,71 968,00 976,92 121.107.830 2.491,02 12.067.862 243,64