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)
23/05/2023 -4,79 (-0,45%) 1.073,12 1.073,96 1.062,15 1.065,85 653.341.933 11.830,60 53.387.182 1.018,15
22/05/2023 3,57 (0,33%) 1.067,32 1.070,64 1.065,88 1.070,64 623.716.964 11.001,79 77.016.466 1.524,32
19/05/2023 -1,24 (-0,12%) 1.070,13 1.070,15 1.058,56 1.067,07 649.620.819 10.573,39 93.851.998 2.775,93
18/05/2023 7,87 (0,74%) 1.063,66 1.073,41 1.060,94 1.068,31 578.415.860 10.248,37 58.652.072 1.486,32
17/05/2023 -5,47 (-0,52%) 1.066,27 1.069,95 1.060,44 1.060,44 743.431.551 11.631,10 74.645.059 1.628,16
16/05/2023 0,20 (0,01%) 1.068,51 1.069,27 1.063,65 1.065,91 582.357.907 9.634,87 89.244.912 1.643,87
15/05/2023 -1,19 (-0,12%) 1.074,82 1.076,32 1.065,71 1.065,71 762.161.980 12.589,41 50.801.858 1.016,79
12/05/2023 9,78 (0,92%) 1.057,70 1.066,90 1.053,97 1.066,90 675.214.868 11.110,17 37.283.402 856,02
11/05/2023 -1,14 (-0,11%) 1.060,75 1.063,69 1.056,72 1.057,12 669.387.113 10.783,95 26.826.720 735,58
10/05/2023 4,49 (0,42%) 1.055,62 1.058,67 1.053,34 1.058,26 642.043.890 9.822,24 66.742.411 1.331,33
09/05/2023 0,33 (0,03%) 1.055,42 1.058,71 1.052,68 1.053,77 494.560.113 8.037,18 61.888.203 1.297,29
08/05/2023 13,13 (1,26%) 1.043,44 1.053,44 1.043,44 1.053,44 584.061.271 9.239,94 64.285.564 1.540,72
05/05/2023 -0,30 (-0,03%) 1.040,12 1.043,22 1.036,69 1.040,31 433.301.354 6.890,22 107.887.203 2.410,81
04/05/2023 -8,51 (-0,82%) 1.046,05 1.048,16 1.038,18 1.040,61 562.692.030 9.254,24 54.218.468 1.236,45
28/04/2023 9,49 (0,91%) 1.043,17 1.049,12 1.042,04 1.049,12 565.502.199 9.256,51 41.454.113 1.024,99
27/04/2023 -1,17 (-0,12%) 1.041,39 1.044,25 1.037,62 1.039,63 456.952.522 7.592,71 45.279.283 1.088,95
26/04/2023 5,95 (0,57%) 1.034,02 1.040,80 1.029,19 1.040,80 421.775.639 7.513,76 145.203.471 3.911,50
25/04/2023 -6,51 (-0,63%) 1.045,87 1.045,87 1.032,49 1.034,85 477.297.616 8.380,29 53.898.163 1.031,55
24/04/2023 -1,55 (-0,15%) 1.045,28 1.047,18 1.038,36 1.041,36 439.489.141 7.179,09 105.850.434 1.959,66
21/04/2023 -6,34 (-0,61%) 1.050,10 1.050,40 1.041,26 1.042,91 506.699.323 8.837,23 40.601.065 836,64