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)
30/01/2018 0,76 (0,06%) 1.099,98 1.110,56 1.092,44 1.110,56 287.489.730 8.059,36 47.407.144 1.215,08
29/01/2018 -5,84 (-0,53%) 1.121,78 1.130,10 1.109,80 1.109,80 263.321.700 7.502,09 12.834.993 584,85
26/01/2018 11,07 (1,00%) 1.122,55 1.122,60 1.103,06 1.115,64 261.062.660 7.562,74 30.611.460 1.606,62
25/01/2018 18,06 (1,66%) 1.098,44 1.117,08 1.087,42 1.104,57 445.940.510 12.187,32 63.461.471 1.981,84
24/01/2018 0,00 (0,00%) 1.086,51 1.086,51 1.086,51 1.086,51 0 0,00 0 0,00
23/01/2018 0,00 (0,00%) 1.086,51 1.086,51 1.086,51 1.086,51 0 0,00 0 0,00
22/01/2018 24,44 (2,30%) 1.066,86 1.086,51 1.062,07 1.086,51 246.215.500 6.851,67 18.477.540 549,41
19/01/2018 11,82 (1,12%) 1.054,33 1.067,21 1.050,25 1.062,07 279.706.010 8.242,00 62.151.488 1.740,36
18/01/2018 15,56 (1,50%) 1.028,76 1.050,25 1.020,01 1.050,25 256.859.550 6.639,52 24.116.589 923,05
17/01/2018 -28,27 (-2,66%) 1.061,98 1.064,77 1.034,69 1.034,69 294.301.610 7.042,60 37.890.818 1.581,96
16/01/2018 -0,51 (-0,05%) 1.059,36 1.065,39 1.052,43 1.062,96 294.792.490 7.011,80 44.981.951 1.218,46
15/01/2018 13,36 (1,27%) 1.049,91 1.063,47 1.043,15 1.063,47 256.567.310 6.427,96 35.551.731 1.219,86
12/01/2018 1,94 (0,18%) 1.050,17 1.057,88 1.046,38 1.050,11 320.836.070 8.354,67 29.904.720 1.100,61
11/01/2018 10,06 (0,96%) 1.037,03 1.049,73 1.031,13 1.048,17 288.550.670 6.679,74 25.481.233 1.193,20
10/01/2018 4,55 (0,44%) 1.034,64 1.045,63 1.033,01 1.038,11 341.600.970 8.119,20 32.398.737 981,23
09/01/2018 10,66 (1,04%) 1.027,14 1.033,56 1.017,86 1.033,56 290.482.980 7.057,31 28.670.710 871,61
08/01/2018 10,25 (1,01%) 1.011,36 1.022,90 1.004,89 1.022,90 236.387.900 5.874,62 31.403.985 1.306,73
05/01/2018 -7,10 (-0,70%) 1.020,34 1.020,60 1.010,65 1.012,65 267.882.440 6.762,72 14.100.776 753,66
04/01/2018 14,08 (1,40%) 1.009,37 1.019,75 1.005,67 1.019,75 235.427.380 5.453,90 16.358.970 645,21
03/01/2018 9,90 (0,99%) 999,86 1.010,21 995,77 1.005,67 212.755.670 5.675,91 23.460.973 554,98