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)
15/01/2024 -0,58 (-0,06%) 1.159,37 1.163,75 1.154,12 1.154,12 513.403.043 11.504,46 57.504.790 1.124,23
12/01/2024 -7,52 (-0,65%) 1.159,25 1.161,91 1.146,75 1.154,70 972.347.634 21.464,00 48.728.856 1.256,24
11/01/2024 0,68 (0,05%) 1.162,49 1.169,10 1.157,43 1.162,22 721.808.488 15.817,25 78.256.092 1.461,86
10/01/2024 2,95 (0,25%) 1.158,79 1.166,10 1.155,94 1.161,54 865.218.394 19.460,08 57.041.812 1.253,46
09/01/2024 -1,60 (-0,14%) 1.161,71 1.162,83 1.155,46 1.158,59 740.754.627 16.842,75 71.051.567 1.566,37
08/01/2024 5,51 (0,47%) 1.159,42 1.162,56 1.155,48 1.160,19 753.445.865 17.093,39 90.997.821 2.071,87
05/01/2024 3,96 (0,34%) 1.152,37 1.155,84 1.149,08 1.154,68 699.280.159 15.355,94 43.000.029 905,20
04/01/2024 6,55 (0,57%) 1.145,49 1.160,08 1.144,32 1.150,72 1.071.028.753 24.281,08 39.745.660 975,44
03/01/2024 12,45 (1,10%) 1.130,53 1.144,17 1.128,32 1.144,17 614.573.860 13.080,18 62.364.562 1.603,88
02/01/2024 1,79 (0,15%) 1.136,39 1.139,71 1.128,69 1.131,72 723.494.585 15.811,33 64.918.274 1.272,81
29/12/2023 1,00 (0,08%) 1.131,75 1.135,05 1.129,93 1.129,93 569.745.860 13.067,45 94.362.666 2.681,28
28/12/2023 6,94 (0,61%) 1.122,77 1.130,58 1.120,50 1.128,93 558.386.951 12.948,11 108.461.950 2.530,02
27/12/2023 -0,26 (-0,03%) 1.123,28 1.126,47 1.121,99 1.121,99 526.146.731 12.182,92 206.062.561 7.129,12
26/12/2023 4,59 (0,41%) 1.120,11 1.123,11 1.117,93 1.122,25 526.323.287 13.008,54 69.452.754 1.701,19
25/12/2023 14,60 (1,32%) 1.104,27 1.118,31 1.104,27 1.117,66 513.367.086 12.008,87 107.698.835 3.120,55
22/12/2023 0,63 (0,05%) 1.103,08 1.104,65 1.099,32 1.103,06 457.342.945 10.605,90 61.743.948 1.628,75
21/12/2023 1,67 (0,15%) 1.096,22 1.102,43 1.094,47 1.102,43 411.137.272 9.684,20 69.582.708 1.591,73
20/12/2023 4,46 (0,40%) 1.098,10 1.102,27 1.093,38 1.100,76 433.798.180 9.568,33 127.732.455 3.692,50
19/12/2023 4,42 (0,40%) 1.091,26 1.096,30 1.082,29 1.096,30 513.256.942 10.857,10 88.749.192 1.926,83
18/12/2023 -10,42 (-0,95%) 1.103,43 1.103,74 1.091,45 1.091,88 485.967.620 10.438,03 168.869.035 4.258,71