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)
26/02/2024 12,17 (1,00%) 1.212,93 1.225,21 1.210,52 1.224,17 761.367.297 19.465,86 54.998.877 1.439,67
23/02/2024 -15,31 (-1,25%) 1.230,30 1.240,81 1.211,55 1.212,00 1.225.443.829 29.999,51 66.616.362 1.899,78
22/02/2024 -2,73 (-0,23%) 1.229,85 1.232,09 1.226,15 1.227,31 740.122.330 16.757,60 45.388.536 1.150,51
21/02/2024 -0,02 (-0,01%) 1.231,78 1.234,22 1.222,92 1.230,04 808.511.856 20.468,07 102.735.881 2.068,62
20/02/2024 5,09 (0,41%) 1.227,75 1.230,47 1.222,66 1.230,06 772.746.057 18.883,19 96.169.696 2.187,49
19/02/2024 15,27 (1,26%) 1.213,24 1.225,48 1.212,58 1.224,97 898.027.299 22.821,92 71.276.583 1.878,88
16/02/2024 7,20 (0,59%) 1.204,90 1.210,25 1.204,29 1.209,70 732.603.874 17.463,18 38.761.231 747,41
15/02/2024 3,97 (0,33%) 1.203,08 1.207,56 1.198,81 1.202,50 784.034.166 18.567,13 24.991.209 772,78
07/02/2024 10,05 (0,84%) 1.190,51 1.199,52 1.190,50 1.198,53 614.452.225 14.910,63 20.945.218 556,28
06/02/2024 2,42 (0,20%) 1.189,08 1.190,92 1.185,68 1.188,48 526.235.527 12.811,26 53.573.200 1.783,84
05/02/2024 13,51 (1,15%) 1.174,22 1.188,45 1.173,54 1.186,06 722.125.440 16.945,48 104.850.532 2.217,63
02/02/2024 -0,47 (-0,05%) 1.173,93 1.178,27 1.169,70 1.172,55 734.972.309 17.511,62 119.417.411 2.468,07
01/02/2024 8,71 (0,74%) 1.162,78 1.174,50 1.162,45 1.173,02 531.547.216 12.969,31 91.606.920 2.274,78
31/01/2024 -15,34 (-1,31%) 1.181,62 1.182,53 1.163,13 1.164,31 955.418.532 21.237,52 98.351.788 2.033,66
30/01/2024 3,96 (0,33%) 1.176,02 1.179,92 1.174,13 1.179,65 522.946.236 12.225,37 55.489.937 1.489,11
29/01/2024 0,02 (0,00%) 1.177,23 1.180,46 1.174,88 1.175,69 499.332.696 11.539,77 113.718.241 2.717,37
26/01/2024 5,30 (0,45%) 1.173,43 1.176,76 1.173,43 1.175,67 450.059.721 10.915,82 77.007.219 1.949,92
25/01/2024 -2,60 (-0,23%) 1.173,58 1.173,83 1.168,50 1.170,37 432.026.831 9.978,81 59.838.660 1.350,36
24/01/2024 -4,53 (-0,39%) 1.175,58 1.180,30 1.172,00 1.172,97 585.110.178 13.309,31 89.134.289 2.159,71
23/01/2024 -5,36 (-0,46%) 1.183,96 1.184,74 1.173,78 1.177,50 546.232.894 12.921,69 83.026.518 2.157,39