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)
24/05/2024 -19,10 (-1,50%) 1.276,68 1.285,07 1.250,28 1.261,93 1.179.157.100 32.349,70 122.936.931 3.118,64
23/05/2024 14,12 (1,11%) 1.265,60 1.281,03 1.262,29 1.281,03 788.014.700 20.830,03 134.423.859 2.426,69
22/05/2024 -10,23 (-0,81%) 1.280,26 1.283,06 1.263,87 1.266,91 932.676.500 24.253,53 151.866.494 3.749,63
21/05/2024 -0,44 (-0,04%) 1.277,85 1.281,29 1.267,29 1.277,14 789.806.600 20.513,30 132.031.865 3.425,91
20/05/2024 4,47 (0,35%) 1.281,50 1.285,19 1.277,36 1.277,58 900.517.800 23.311,47 203.915.167 4.304,82
17/05/2024 4,33 (0,34%) 1.270,34 1.274,27 1.266,32 1.273,11 787.781.400 20.434,83 106.207.609 2.596,94
16/05/2024 14,39 (1,14%) 1.264,51 1.271,66 1.261,19 1.268,78 753.769.400 20.634,40 76.298.147 2.003,58
15/05/2024 11,11 (0,89%) 1.248,61 1.257,92 1.248,02 1.254,39 704.641.500 19.294,08 121.016.165 2.800,87
14/05/2024 3,10 (0,24%) 1.246,23 1.252,52 1.240,88 1.243,28 476.353.800 13.086,08 111.365.411 2.481,96
13/05/2024 -4,52 (-0,37%) 1.248,19 1.249,20 1.233,56 1.240,18 593.703.400 14.709,67 105.390.800 2.465,60
10/05/2024 -3,94 (-0,32%) 1.251,78 1.252,50 1.237,46 1.244,70 556.531.500 14.615,99 75.682.929 1.633,43
09/05/2024 -1,82 (-0,15%) 1.252,81 1.256,80 1.243,29 1.248,64 591.534.600 16.448,21 132.727.142 3.514,03
08/05/2024 1,83 (0,14%) 1.243,61 1.251,62 1.234,76 1.250,46 770.524.300 19.192,19 162.220.641 4.068,40
07/05/2024 7,05 (0,56%) 1.245,50 1.250,63 1.240,09 1.248,63 550.647.700 15.032,76 115.428.431 3.347,45
06/05/2024 20,55 (1,68%) 1.226,89 1.241,58 1.224,22 1.241,58 625.330.300 16.010,91 195.942.509 4.818,92
03/05/2024 4,67 (0,38%) 1.222,54 1.225,75 1.218,33 1.221,03 524.416.000 15.121,62 76.186.081 1.861,10
02/05/2024 6,84 (0,56%) 1.212,13 1.216,36 1.206,28 1.216,36 467.259.900 12.504,73 56.614.157 1.845,96
26/04/2024 4,55 (0,37%) 1.199,83 1.216,60 1.198,73 1.209,52 513.292.300 13.965,22 46.486.295 1.478,80
25/04/2024 -0,64 (-0,06%) 1.206,25 1.208,41 1.200,21 1.204,97 438.161.000 12.107,55 80.533.967 2.031,04
24/04/2024 28,21 (2,39%) 1.186,47 1.207,61 1.185,13 1.205,61 627.785.500 16.750,80 128.570.973 3.043,50