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)
20/08/2024 10,93 (0,86%) 1.263,65 1.275,95 1.263,65 1.272,55 724.078.305 17.938,99 38.048.346 1.057,63
19/08/2024 9,39 (0,74%) 1.259,36 1.263,84 1.256,45 1.261,62 560.120.742 14.474,33 88.794.114 2.283,98
16/08/2024 28,67 (2,34%) 1.228,27 1.253,24 1.227,94 1.252,23 859.565.834 21.477,49 47.958.969 1.510,91
15/08/2024 -6,80 (-0,56%) 1.230,58 1.231,69 1.222,28 1.223,56 394.681.474 10.037,71 64.818.147 1.483,76
14/08/2024 -0,06 (-0,01%) 1.233,70 1.236,51 1.228,93 1.230,36 404.202.277 10.815,55 63.978.564 2.177,08
13/08/2024 0,14 (0,01%) 1.229,81 1.231,55 1.223,01 1.230,42 447.926.581 11.640,03 50.774.352 1.425,61
12/08/2024 6,64 (0,54%) 1.225,95 1.231,46 1.221,16 1.230,28 447.955.533 12.019,92 56.539.580 1.989,36
09/08/2024 15,32 (1,26%) 1.215,30 1.225,02 1.212,40 1.223,64 502.888.457 12.733,48 42.383.338 1.523,10
08/08/2024 -7,56 (-0,63%) 1.211,83 1.219,97 1.202,58 1.208,32 579.962.780 13.519,45 119.402.103 3.202,70
07/08/2024 5,60 (0,46%) 1.216,96 1.217,79 1.205,11 1.215,88 461.425.878 11.618,58 113.656.867 2.555,53
06/08/2024 22,21 (1,86%) 1.197,52 1.213,35 1.186,74 1.210,28 552.603.849 13.820,16 76.049.990 2.512,95
05/08/2024 -48,53 (-3,93%) 1.219,05 1.220,99 1.184,53 1.188,07 871.578.892 21.233,11 95.553.418 2.523,19
02/08/2024 9,64 (0,78%) 1.215,67 1.236,60 1.209,77 1.236,60 611.459.171 15.649,51 38.994.282 720,36
01/08/2024 -24,55 (-1,97%) 1.254,59 1.257,85 1.222,51 1.226,96 792.496.617 20.238,47 45.024.643 1.124,65
31/07/2024 6,45 (0,51%) 1.247,45 1.255,77 1.246,30 1.251,51 626.496.505 15.287,05 63.421.841 2.250,85
30/07/2024 -1,54 (-0,13%) 1.247,23 1.248,73 1.236,97 1.245,06 566.133.540 12.561,61 50.778.051 1.160,62
29/07/2024 4,49 (0,36%) 1.247,71 1.249,68 1.243,08 1.246,60 422.568.067 10.471,07 32.229.282 887,09
26/07/2024 8,92 (0,72%) 1.235,21 1.242,11 1.234,05 1.242,11 383.860.021 10.102,96 41.507.430 1.735,71
25/07/2024 -5,28 (-0,43%) 1.232,92 1.235,67 1.226,20 1.233,19 382.805.489 9.636,09 63.390.490 2.062,45
24/07/2024 6,66 (0,54%) 1.225,50 1.242,40 1.218,65 1.238,47 614.914.657 16.038,78 81.964.521 1.799,92