English
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) |
|---|---|---|---|---|---|---|---|---|---|
| 24/02/2023 |
-14,10 (-1,34%)
|
1.051,58 | 1.052,49 | 1.034,66 | 1.039,56 | 380.927.906 | 5.888,35 | 33.090.880 | 655,73 |
| 23/02/2023 |
-0,62 (-0,06%)
|
1.053,95 | 1.054,48 | 1.030,58 | 1.053,66 | 601.815.220 | 9.889,75 | 85.020.640 | 2.180,39 |
| 22/02/2023 |
-27,95 (-2,59%)
|
1.073,62 | 1.073,93 | 1.054,28 | 1.054,28 | 742.873.929 | 11.651,14 | 47.312.800 | 1.076,26 |
| 21/02/2023 |
-4,46 (-0,42%)
|
1.089,74 | 1.095,10 | 1.081,80 | 1.082,23 | 635.036.875 | 10.397,75 | 65.564.783 | 1.453,60 |
| 20/02/2023 |
27,38 (2,58%)
|
1.059,74 | 1.088,01 | 1.059,56 | 1.086,69 | 603.720.812 | 10.495,60 | 50.145.193 | 1.202,24 |
| 17/02/2023 |
1,02 (0,09%)
|
1.058,99 | 1.062,25 | 1.053,26 | 1.059,31 | 414.090.312 | 6.881,10 | 35.858.599 | 807,03 |
| 16/02/2023 |
10,09 (0,96%)
|
1.051,16 | 1.058,29 | 1.047,45 | 1.058,29 | 395.624.947 | 6.878,93 | 65.510.145 | 1.566,28 |
| 15/02/2023 |
9,56 (0,92%)
|
1.037,17 | 1.051,89 | 1.034,39 | 1.048,20 | 472.046.511 | 7.907,01 | 91.583.500 | 1.949,46 |
| 14/02/2023 |
-5,06 (-0,49%)
|
1.045,14 | 1.046,64 | 1.032,76 | 1.038,64 | 325.253.255 | 5.486,43 | 57.236.062 | 1.233,79 |
| 13/02/2023 |
-11,60 (-1,10%)
|
1.050,99 | 1.054,05 | 1.031,70 | 1.043,70 | 578.047.487 | 8.912,45 | 77.398.870 | 1.541,31 |
| 10/02/2023 |
-8,73 (-0,83%)
|
1.066,16 | 1.066,28 | 1.054,08 | 1.055,30 | 385.841.692 | 6.665,34 | 58.076.739 | 1.490,21 |
| 09/02/2023 |
-8,19 (-0,77%)
|
1.070,07 | 1.075,20 | 1.064,03 | 1.064,03 | 363.991.072 | 6.767,54 | 90.570.240 | 2.448,01 |
| 08/02/2023 |
6,38 (0,59%)
|
1.067,58 | 1.079,51 | 1.063,50 | 1.072,22 | 452.708.164 | 8.093,29 | 89.049.182 | 1.910,73 |
| 07/02/2023 |
-23,45 (-2,16%)
|
1.088,07 | 1.092,12 | 1.065,18 | 1.065,84 | 565.279.974 | 10.013,79 | 78.256.270 | 2.146,80 |
| 06/02/2023 |
12,14 (1,12%)
|
1.072,53 | 1.089,29 | 1.067,24 | 1.089,29 | 392.295.500 | 7.263,56 | 111.618.409 | 2.337,11 |
| 03/02/2023 |
-0,44 (-0,05%)
|
1.078,80 | 1.081,89 | 1.070,46 | 1.077,15 | 487.967.451 | 9.203,65 | 57.739.315 | 1.582,20 |
| 02/02/2023 |
1,62 (0,15%)
|
1.079,69 | 1.083,36 | 1.070,81 | 1.077,59 | 567.704.887 | 9.914,14 | 42.045.430 | 1.129,79 |
| 01/02/2023 |
-35,21 (-3,17%)
|
1.114,68 | 1.116,96 | 1.075,97 | 1.075,97 | 938.658.935 | 16.382,70 | 55.012.552 | 1.229,19 |
| 31/01/2023 |
8,61 (0,78%)
|
1.100,40 | 1.111,18 | 1.088,25 | 1.111,18 | 629.524.308 | 11.725,56 | 94.837.920 | 1.866,11 |
| 30/01/2023 |
-14,53 (-1,31%)
|
1.117,66 | 1.118,46 | 1.102,57 | 1.102,57 | 725.060.556 | 12.577,55 | 47.214.200 | 1.040,54 |