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)
09/12/2024 3,70 (0,29%) 1.271,46 1.277,69 1.268,69 1.273,84 546.454.671 12.795,43 176.346.163 3.966,38
06/12/2024 2,61 (0,20%) 1.270,96 1.276,10 1.268,58 1.270,14 565.715.866 15.337,15 95.262.381 2.304,10
05/12/2024 27,12 (2,18%) 1.241,81 1.269,18 1.238,49 1.267,53 779.993.372 19.173,65 68.411.999 1.847,97
04/12/2024 -9,42 (-0,76%) 1.247,34 1.247,78 1.239,82 1.240,41 465.502.194 11.945,68 69.786.130 1.979,66
03/12/2024 -1,38 (-0,12%) 1.251,43 1.253,83 1.244,91 1.249,83 439.728.204 11.456,40 195.893.225 4.170,85
02/12/2024 0,75 (0,05%) 1.255,73 1.258,05 1.247,74 1.251,21 352.806.149 9.490,44 108.660.612 2.445,64
29/11/2024 8,35 (0,67%) 1.242,51 1.250,92 1.241,00 1.250,46 396.117.434 11.511,06 74.860.973 1.957,13
28/11/2024 0,14 (0,01%) 1.246,37 1.250,46 1.240,91 1.242,11 374.803.536 9.448,91 62.702.308 1.666,43
27/11/2024 -0,16 (-0,02%) 1.241,36 1.245,34 1.239,23 1.241,97 330.000.841 9.236,47 62.746.575 2.091,79
26/11/2024 7,43 (0,60%) 1.235,63 1.246,83 1.235,22 1.242,13 470.846.416 11.218,33 71.204.763 2.071,60
25/11/2024 6,60 (0,53%) 1.229,39 1.236,57 1.229,02 1.234,70 382.227.104 9.251,52 88.698.027 2.694,84
22/11/2024 -0,23 (-0,02%) 1.228,95 1.233,42 1.226,33 1.228,10 416.151.649 10.500,73 80.695.270 2.235,16
21/11/2024 11,79 (0,96%) 1.217,30 1.228,55 1.214,06 1.228,33 385.541.342 10.527,22 54.794.804 1.637,90
20/11/2024 11,39 (0,94%) 1.203,71 1.222,73 1.197,99 1.216,54 595.053.508 15.168,21 118.258.207 2.614,29
19/11/2024 -11,97 (-0,99%) 1.220,68 1.221,40 1.205,15 1.205,15 411.580.431 11.348,71 74.407.650 1.894,88
18/11/2024 -1,45 (-0,12%) 1.218,30 1.225,38 1.204,60 1.217,12 519.684.737 13.335,97 90.194.176 2.209,30
15/11/2024 -13,32 (-1,09%) 1.229,36 1.229,59 1.217,03 1.218,57 634.822.173 16.185,87 82.534.334 2.448,51
14/11/2024 -14,15 (-1,14%) 1.243,85 1.247,07 1.231,69 1.231,89 530.216.570 13.568,05 137.104.156 2.558,76
13/11/2024 1,22 (0,09%) 1.242,94 1.247,04 1.234,62 1.246,04 556.101.320 13.707,94 72.843.271 1.618,79
12/11/2024 -5,50 (-0,44%) 1.251,79 1.257,02 1.242,91 1.244,82 478.703.119 12.510,12 84.304.637 1.692,64