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) |
|---|---|---|---|---|---|---|---|---|---|
| 28/10/2022 |
0,10 (0,04%)
|
212,77 | 217,11 | 212,42 | 213,73 | 55.725.186 | 690.984.587.300,00 | 2.999.700 | 44.684.500.000,00 |
| 27/10/2022 |
7,68 (3,72%)
|
205,11 | 213,63 | 201,94 | 213,63 | 55.297.281 | 762.399.087.400,00 | 4.165.409 | 56.342.467.000,00 |
| 26/10/2022 |
-2,07 (-0,99%)
|
207,55 | 209,78 | 204,50 | 205,95 | 39.397.384 | 568.269.902.400,00 | 5.589.000 | 55.840.500.000,00 |
| 25/10/2022 |
-1,48 (-0,70%)
|
209,43 | 211,24 | 203,44 | 208,02 | 73.598.090 | 963.874.246.100,00 | 4.652.178 | 85.760.128.000,00 |
| 24/10/2022 |
-7,91 (-3,63%)
|
217,45 | 218,69 | 208,17 | 209,50 | 63.727.244 | 941.429.366.000,00 | 13.730.073 | 169.511.769.800,00 |
| 21/10/2022 |
-8,47 (-3,74%)
|
225,76 | 226,02 | 216,34 | 217,41 | 88.635.555 | 1.344.168.242.400,00 | 827.500 | 19.732.100.000,00 |
| 20/10/2022 |
-2,02 (-0,88%)
|
227,90 | 228,52 | 224,90 | 225,88 | 32.328.137 | 615.951.295.900,00 | 2.201.186 | 89.783.178.600,00 |
| 19/10/2022 |
-1,22 (-0,53%)
|
229,12 | 230,61 | 227,20 | 227,90 | 37.281.800 | 691.327.319.200,00 | 1.827.571 | 30.824.853.800,00 |
| 18/10/2022 |
2,66 (1,17%)
|
225,98 | 231,61 | 225,98 | 229,12 | 54.969.106 | 975.894.497.700,00 | 13.356.732 | 254.879.087.200,00 |
| 17/10/2022 |
-1,43 (-0,62%)
|
228,01 | 228,01 | 223,84 | 226,46 | 43.325.230 | 798.130.207.700,00 | 5.509.000 | 151.262.500.000,00 |
| 14/10/2022 |
3,15 (1,40%)
|
224,69 | 229,58 | 224,69 | 227,89 | 66.748.581 | 975.147.394.600,00 | 2.891.000 | 110.657.900.000,00 |
| 13/10/2022 |
1,31 (0,58%)
|
223,54 | 224,94 | 222,91 | 224,74 | 32.699.759 | 551.720.115.900,00 | 3.992.158 | 59.297.449.000,00 |
| 12/10/2022 |
4,65 (2,12%)
|
218,45 | 225,09 | 215,84 | 223,43 | 50.751.051 | 813.034.170.400,00 | 3.483.705 | 68.916.632.500,00 |
| 11/10/2022 |
-11,07 (-4,81%)
|
229,62 | 230,19 | 218,74 | 218,78 | 73.897.831 | 1.121.312.043.700,00 | 4.514.200 | 57.712.650.000,00 |
| 10/10/2022 |
3,76 (1,66%)
|
226,09 | 230,24 | 222,21 | 229,85 | 59.510.862 | 949.736.680.500,00 | 1.841.500 | 40.741.600.000,00 |
| 07/10/2022 |
-9,04 (-3,84%)
|
235,13 | 235,25 | 222,92 | 226,09 | 83.804.150 | 1.286.106.551.000,00 | 1.750.330 | 22.500.081.000,00 |
| 06/10/2022 |
-6,99 (-2,88%)
|
242,00 | 243,44 | 233,66 | 235,13 | 50.771.842 | 929.679.569.900,00 | 1.948.200 | 21.812.810.000,00 |
| 05/10/2022 |
6,51 (2,76%)
|
235,58 | 242,58 | 234,35 | 242,12 | 48.983.385 | 836.915.663.700,00 | 3.946.559 | 123.084.143.700,00 |
| 04/10/2022 |
-2,56 (-1,07%)
|
238,13 | 241,82 | 235,01 | 235,61 | 56.129.837 | 938.408.090.300,00 | 1.546.785 | 59.269.093.000,00 |
| 03/10/2022 |
-12,08 (-4,82%)
|
249,35 | 250,08 | 238,16 | 238,17 | 60.171.420 | 1.066.814.541.500,00 | 2.100.000 | 75.784.940.000,00 |