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)
14/02/2025 5,73 (0,45%) 1.277,52 1.280,60 1.274,00 1.276,08 572.261.100 13.889,94 37.760.187 943,21
13/02/2025 3,44 (0,27%) 1.267,25 1.270,67 1.263,85 1.270,35 422.678.400 10.796,92 40.566.989 899,80
12/02/2025 -1,54 (-0,13%) 1.270,83 1.272,86 1.266,59 1.266,91 423.913.400 10.113,51 44.585.815 1.159,02
11/02/2025 5,19 (0,41%) 1.265,44 1.268,45 1.263,11 1.268,45 524.987.000 12.697,80 56.951.967 1.478,83
07/02/2025 3,72 (0,29%) 1.271,98 1.279,35 1.269,12 1.275,20 503.061.300 12.511,85 69.735.342 2.143,80
06/02/2025 1,87 (0,14%) 1.273,58 1.275,47 1.268,28 1.271,48 489.480.800 11.903,87 31.590.116 978,09
05/02/2025 4,93 (0,38%) 1.268,43 1.271,80 1.266,18 1.269,61 490.196.500 11.883,34 53.676.559 1.426,45
04/02/2025 11,65 (0,92%) 1.256,91 1.264,68 1.255,44 1.264,68 541.492.100 13.006,94 75.813.209 2.274,75
03/02/2025 -12,02 (-0,96%) 1.259,09 1.259,09 1.249,78 1.253,03 462.313.400 12.769,46 41.467.614 1.160,13
24/01/2025 5,42 (0,43%) 1.259,26 1.265,38 1.258,46 1.265,05 456.657.167 11.078,44 40.606.315 1.104,96
23/01/2025 17,10 (1,37%) 1.245,59 1.263,59 1.244,77 1.259,63 448.322.200 11.883,80 46.849.957 1.319,27
22/01/2025 -3,56 (-0,29%) 1.248,26 1.249,14 1.242,53 1.242,53 374.015.500 9.304,42 108.598.031 2.707,28
21/01/2025 -3,46 (-0,28%) 1.252,75 1.254,17 1.243,08 1.246,09 353.536.500 8.498,35 116.404.461 2.970,40
20/01/2025 0,44 (0,03%) 1.250,03 1.253,02 1.247,50 1.249,55 331.000.900 7.771,06 84.282.828 2.208,47
17/01/2025 6,75 (0,54%) 1.242,38 1.249,11 1.239,63 1.249,11 331.092.400 8.189,96 76.077.720 2.072,14
16/01/2025 6,18 (0,49%) 1.241,74 1.245,40 1.235,56 1.242,36 372.798.900 9.422,17 98.069.303 3.876,91
15/01/2025 7,11 (0,57%) 1.233,29 1.237,46 1.231,13 1.236,18 359.717.200 8.430,80 74.083.851 1.938,92
14/01/2025 -6,58 (-0,54%) 1.234,77 1.235,54 1.226,70 1.229,07 297.357.600 7.115,95 52.298.437 1.396,43
13/01/2025 5,17 (0,42%) 1.226,66 1.235,65 1.220,87 1.235,65 398.365.600 9.261,64 85.672.667 2.831,95
10/01/2025 -15,29 (-1,23%) 1.245,68 1.247,80 1.230,48 1.230,48 443.368.900 10.410,95 25.055.522 797,90