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) |
|---|---|---|---|---|---|---|---|---|---|
| 13/11/2023 |
-0,54 (-0,24%)
|
225,63 | 228,00 | 224,12 | 226,11 | 92.360.912 | 1.733.025.076.500,00 | 2.259.800 | 97.628.780.000,00 |
| 10/11/2023 |
-1,57 (-0,69%)
|
227,61 | 229,82 | 226,20 | 226,65 | 124.414.971 | 2.297.099.651.400,00 | 2.646.968 | 119.406.358.400,00 |
| 09/11/2023 |
1,19 (0,53%)
|
225,69 | 231,44 | 225,69 | 228,22 | 129.997.880 | 2.409.525.582.500,00 | 884.300 | 21.409.280.000,00 |
| 08/11/2023 |
8,74 (4,00%)
|
218,36 | 227,03 | 216,63 | 227,03 | 124.639.016 | 2.265.166.536.600,00 | 364.700 | 23.033.150.000,00 |
| 07/11/2023 |
-1,30 (-0,59%)
|
217,73 | 221,57 | 217,73 | 218,29 | 88.848.102 | 1.602.220.183.300,00 | 9.253.500 | 162.791.462.500,00 |
| 06/11/2023 |
1,84 (0,85%)
|
217,77 | 219,59 | 215,54 | 219,59 | 76.203.308 | 1.304.544.198.200,00 | 1.915.700 | 49.952.830.000,00 |
| 03/11/2023 |
-0,22 (-0,10%)
|
217,97 | 219,44 | 216,42 | 217,75 | 91.410.974 | 1.578.390.547.500,00 | 2.467.580 | 59.667.258.000,00 |
| 02/11/2023 |
8,32 (3,97%)
|
209,83 | 218,38 | 208,06 | 217,97 | 116.214.718 | 2.038.393.791.400,00 | 10.665.765 | 141.302.579.000,00 |
| 01/11/2023 |
3,48 (1,69%)
|
205,74 | 209,68 | 203,33 | 209,65 | 95.200.830 | 1.440.617.980.900,00 | 3.363.039 | 61.282.345.500,00 |
| 31/10/2023 |
-5,17 (-2,45%)
|
211,55 | 212,93 | 204,48 | 206,17 | 102.731.340 | 1.816.124.144.500,00 | 7.821.920 | 98.265.340.000,00 |
| 30/10/2023 |
-6,70 (-3,07%)
|
217,98 | 218,35 | 211,34 | 211,34 | 64.599.266 | 1.205.747.108.500,00 | 15.844.728 | 278.929.316.000,00 |
| 27/10/2023 |
3,06 (1,42%)
|
214,98 | 218,47 | 212,63 | 218,04 | 79.252.585 | 1.363.228.734.100,00 | 6.171.844 | 113.189.308.000,00 |
| 26/10/2023 |
-12,03 (-5,30%)
|
226,79 | 226,94 | 213,06 | 214,98 | 175.496.838 | 3.135.245.457.200,00 | 10.456.122 | 280.545.030.000,00 |
| 25/10/2023 |
-1,88 (-0,82%)
|
228,89 | 230,80 | 226,73 | 227,01 | 71.975.402 | 1.353.138.558.800,00 | 14.345.291 | 283.749.056.500,00 |
| 24/10/2023 |
2,63 (1,16%)
|
224,53 | 228,96 | 224,08 | 228,89 | 60.868.688 | 1.202.881.798.500,00 | 3.665.000 | 82.103.810.000,00 |
| 23/10/2023 |
-2,19 (-0,95%)
|
227,30 | 229,55 | 225,15 | 226,26 | 63.585.358 | 1.238.120.634.800,00 | 5.654.568 | 131.088.157.800,00 |
| 20/10/2023 |
5,00 (2,23%)
|
223,41 | 228,45 | 220,90 | 228,45 | 92.062.157 | 1.773.456.214.000,00 | 5.435.973 | 65.306.286.100,00 |
| 19/10/2023 |
-3,66 (-1,61%)
|
227,11 | 227,60 | 222,61 | 223,45 | 76.368.295 | 1.445.713.260.900,00 | 6.808.721 | 106.859.621.000,00 |
| 18/10/2023 |
-2,92 (-1,26%)
|
230,03 | 231,86 | 221,67 | 227,11 | 128.681.255 | 2.568.133.456.700,00 | 1.551.111 | 36.746.162.100,00 |
| 17/10/2023 |
-6,43 (-2,72%)
|
236,47 | 237,73 | 230,02 | 230,03 | 90.941.874 | 1.944.891.751.600,00 | 4.017.867 | 63.849.063.600,00 |