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)
23/04/2024 -12,82 (-1,08%) 1.190,56 1.192,80 1.169,61 1.177,40 616.867.057 15.560,49 105.369.602 1.898,13
22/04/2024 15,37 (1,30%) 1.183,77 1.193,88 1.181,13 1.190,22 569.603.122 13.895,36 92.664.512 2.052,80
19/04/2024 -18,16 (-1,53%) 1.180,87 1.190,96 1.165,99 1.174,85 951.223.870 22.445,77 45.866.248 1.223,85
17/04/2024 -22,67 (-1,87%) 1.221,47 1.221,47 1.193,01 1.193,01 708.176.858 17.000,16 93.080.456 2.081,32
16/04/2024 -0,93 (-0,08%) 1.218,64 1.222,45 1.191,73 1.215,68 1.143.433.408 27.226,01 140.542.867 3.063,64
15/04/2024 -59,99 (-4,70%) 1.274,02 1.281,81 1.216,61 1.216,61 1.236.066.802 30.338,04 137.979.980 3.180,38
12/04/2024 18,40 (1,46%) 1.262,96 1.278,39 1.259,50 1.276,60 650.322.212 17.012,98 247.739.301 7.028,91
11/04/2024 -0,36 (-0,03%) 1.249,88 1.262,03 1.248,11 1.258,20 592.127.537 15.103,08 43.955.295 1.407,10
10/04/2024 -4,26 (-0,34%) 1.266,48 1.268,72 1.258,56 1.258,56 586.647.926 15.175,89 69.125.317 1.639,11
09/04/2024 12,47 (0,99%) 1.252,40 1.262,82 1.247,70 1.262,82 596.807.326 15.435,54 69.257.022 1.676,38
08/04/2024 -4,76 (-0,38%) 1.255,37 1.258,40 1.246,87 1.250,35 733.082.694 18.410,86 85.693.930 1.956,41
05/04/2024 -13,14 (-1,04%) 1.258,58 1.265,14 1.253,56 1.255,11 973.835.575 24.272,39 40.594.743 881,28
04/04/2024 -3,22 (-0,26%) 1.271,87 1.277,62 1.265,12 1.268,25 859.418.901 22.578,83 59.300.639 1.235,95
03/04/2024 -15,57 (-1,21%) 1.285,30 1.288,99 1.271,47 1.271,47 947.216.586 25.193,76 81.762.560 2.200,75
02/04/2024 5,52 (0,43%) 1.276,38 1.287,04 1.268,48 1.287,04 956.070.829 25.482,78 56.661.561 1.985,42
01/04/2024 -2,57 (-0,21%) 1.282,37 1.286,80 1.274,09 1.281,52 840.172.566 21.519,73 71.823.535 1.724,02
29/03/2024 -6,09 (-0,48%) 1.292,70 1.292,75 1.282,44 1.284,09 735.188.003 19.355,35 132.004.803 3.802,46
28/03/2024 7,09 (0,55%) 1.293,03 1.293,90 1.285,52 1.290,18 823.626.900 22.786,92 123.787.426 3.029,22
27/03/2024 0,88 (0,06%) 1.286,34 1.286,72 1.276,95 1.283,09 754.700.880 19.465,01 116.032.985 4.557,00
26/03/2024 14,35 (1,13%) 1.267,95 1.282,50 1.264,42 1.282,21 813.098.800 19.958,16 83.284.658 1.899,05