English
Từ ngày:
Đến ngày
| 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) |
|---|---|---|---|---|---|---|---|---|---|
| 12/10/2023 |
1,44 (0,60%)
|
237,06 | 239,98 | 236,27 | 238,44 | 96.713.500 | 2.041.063.744.300,00 | 3.179.943 | 55.353.921.000,00 |
| 11/10/2023 |
2,83 (1,20%)
|
234,30 | 237,02 | 233,43 | 237,00 | 89.459.161 | 1.819.934.485.100,00 | 2.624.261 | 62.783.238.900,00 |
| 10/10/2023 |
0,62 (0,26%)
|
233,55 | 236,61 | 233,07 | 234,17 | 96.813.843 | 1.803.431.873.600,00 | 2.685.701 | 44.037.958.600,00 |
| 09/10/2023 |
3,10 (1,35%)
|
230,53 | 233,57 | 230,49 | 233,55 | 77.972.870 | 1.511.086.585.300,00 | 1.702.859 | 33.755.944.300,00 |
| 06/10/2023 |
2,44 (1,07%)
|
228,01 | 230,53 | 225,78 | 230,45 | 71.595.576 | 1.326.034.211.500,00 | 13.300.200 | 113.122.321.100,00 |
| 05/10/2023 |
-2,19 (-0,95%)
|
230,20 | 232,32 | 227,99 | 228,01 | 67.894.340 | 1.366.555.138.700,00 | 4.551.350 | 61.693.574.000,00 |
| 04/10/2023 |
3,52 (1,55%)
|
226,45 | 232,24 | 222,92 | 230,20 | 92.046.531 | 1.737.581.872.300,00 | 8.740.924 | 115.825.073.200,00 |
| 03/10/2023 |
-10,04 (-4,24%)
|
236,72 | 236,80 | 226,30 | 226,68 | 134.982.266 | 2.550.852.500.800,00 | 1.755.214 | 48.845.651.500,00 |
| 02/10/2023 |
0,37 (0,15%)
|
236,35 | 238,17 | 235,74 | 236,72 | 63.907.256 | 1.285.811.862.100,00 | 7.169.618 | 133.835.618.600,00 |
| 29/09/2023 |
1,85 (0,78%)
|
234,58 | 236,88 | 234,08 | 236,35 | 79.674.769 | 1.519.089.399.000,00 | 18.669.857 | 225.729.061.400,00 |
| 28/09/2023 |
-1,34 (-0,56%)
|
235,84 | 236,17 | 231,81 | 234,50 | 82.360.115 | 1.772.399.943.800,00 | 1.231.341 | 14.857.026.500,00 |
| 27/09/2023 |
6,09 (2,65%)
|
229,75 | 235,85 | 227,89 | 235,84 | 98.841.396 | 1.810.833.091.800,00 | 21.028.938 | 276.382.656.300,00 |
| 26/09/2023 |
-1,75 (-0,75%)
|
231,43 | 235,62 | 229,68 | 229,75 | 120.533.274 | 2.123.069.093.700,00 | 7.186.247 | 112.835.142.300,00 |
| 25/09/2023 |
-11,65 (-4,78%)
|
243,12 | 243,84 | 231,50 | 231,50 | 130.551.267 | 2.373.194.905.100,00 | 21.909.434 | 340.455.116.900,00 |
| 22/09/2023 |
-8,72 (-3,46%)
|
251,91 | 251,91 | 240,90 | 243,15 | 174.612.001 | 3.348.430.192.300,00 | 3.005.446 | 53.324.832.200,00 |
| 21/09/2023 |
-2,95 (-1,15%)
|
254,82 | 255,57 | 251,24 | 251,87 | 101.521.227 | 2.249.352.697.200,00 | 10.627.295 | 138.436.558.300,00 |
| 20/09/2023 |
4,60 (1,83%)
|
250,22 | 254,83 | 250,05 | 254,82 | 77.671.310 | 1.695.261.209.000,00 | 14.608.280 | 260.302.839.800,00 |
| 19/09/2023 |
-0,26 (-0,10%)
|
249,73 | 252,33 | 247,29 | 250,22 | 86.680.971 | 1.790.015.660.100,00 | 7.113.182 | 155.165.876.300,00 |
| 18/09/2023 |
-2,28 (-0,90%)
|
252,74 | 253,10 | 249,31 | 250,48 | 78.355.983 | 1.619.923.631.900,00 | 16.574.364 | 352.991.295.200,00 |
| 15/09/2023 |
0,90 (0,35%)
|
251,86 | 254,54 | 251,05 | 252,76 | 82.395.974 | 1.812.457.305.800,00 | 6.930.933 | 108.852.891.700,00 |