Từ ngày:
Đến ngày
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 |