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) |
|---|---|---|---|---|---|---|---|---|---|
| 08/12/2022 |
5,44 (2,59%)
|
209,82 | 216,69 | 208,78 | 215,37 | 100.526.504 | 1.329.785.439.300,00 | 6.431.000 | 127.983.500.000,00 |
| 07/12/2022 |
-2,87 (-1,34%)
|
212,80 | 214,22 | 208,05 | 209,93 | 113.173.421 | 1.547.643.138.200,00 | 2.142.800 | 42.331.000.000,00 |
| 06/12/2022 |
-7,16 (-3,25%)
|
219,73 | 221,84 | 212,80 | 212,80 | 187.030.004 | 2.718.599.036.400,00 | 1.337.609 | 22.601.771.000,00 |
| 05/12/2022 |
4,00 (1,85%)
|
216,55 | 222,34 | 216,53 | 219,96 | 119.036.879 | 1.630.192.950.800,00 | 4.282.184 | 140.673.618.900,00 |
| 02/12/2022 |
4,96 (2,34%)
|
211,01 | 216,04 | 208,19 | 215,96 | 135.329.598 | 1.773.662.702.800,00 | 1.516.700 | 22.213.210.000,00 |
| 01/12/2022 |
2,21 (1,06%)
|
208,98 | 214,73 | 208,54 | 211,00 | 137.100.271 | 1.700.050.410.000,00 | 1.797.909 | 28.169.280.800,00 |
| 30/11/2022 |
0,57 (0,27%)
|
207,41 | 210,89 | 204,41 | 208,79 | 88.139.998 | 1.086.585.701.000,00 | 489.500 | 12.322.250.000,00 |
| 29/11/2022 |
4,16 (2,03%)
|
204,22 | 208,49 | 202,42 | 208,22 | 152.171.862 | 1.735.484.397.700,00 | 1.715.000 | 26.445.400.000,00 |
| 28/11/2022 |
7,29 (3,70%)
|
196,93 | 204,10 | 196,48 | 204,06 | 77.673.839 | 927.997.926.400,00 | 1.179.700 | 24.103.600.000,00 |
| 25/11/2022 |
5,55 (2,90%)
|
190,75 | 196,80 | 189,35 | 196,77 | 56.288.498 | 620.684.577.300,00 | 849.000 | 16.084.200.000,00 |
| 24/11/2022 |
0,22 (0,11%)
|
191,00 | 191,81 | 188,48 | 191,22 | 58.311.433 | 661.939.469.300,00 | 2.234.800 | 16.264.610.000,00 |
| 23/11/2022 |
-3,66 (-1,88%)
|
194,60 | 195,85 | 191,00 | 191,00 | 56.111.510 | 666.038.520.400,00 | 9.017.400 | 128.486.200.000,00 |
| 22/11/2022 |
2,26 (1,17%)
|
192,37 | 197,98 | 190,95 | 194,66 | 99.248.178 | 1.083.245.770.500,00 | 2.794.104 | 44.366.231.000,00 |
| 21/11/2022 |
1,53 (0,80%)
|
190,14 | 193,73 | 187,99 | 192,40 | 52.178.415 | 572.801.695.700,00 | 5.003.162 | 134.736.994.000,00 |
| 18/11/2022 |
3,01 (1,60%)
|
187,12 | 190,88 | 183,43 | 190,87 | 97.346.535 | 989.027.020.300,00 | 10.935.700 | 83.228.454.000,00 |
| 17/11/2022 |
4,41 (2,40%)
|
183,93 | 188,77 | 181,73 | 187,86 | 70.506.346 | 738.201.479.500,00 | 4.230.649 | 58.856.247.000,00 |
| 16/11/2022 |
7,67 (4,36%)
|
175,67 | 183,50 | 168,16 | 183,45 | 101.517.104 | 1.121.054.288.700,00 | 20.397.051 | 200.918.139.000,00 |
| 15/11/2022 |
-7,67 (-4,17%)
|
183,39 | 183,39 | 174,34 | 175,78 | 58.352.521 | 614.617.685.400,00 | 4.312.015 | 68.995.002.500,00 |
| 14/11/2022 |
-6,36 (-3,35%)
|
189,76 | 189,76 | 182,40 | 183,45 | 65.637.645 | 734.487.981.400,00 | 671.044 | 28.480.369.600,00 |
| 11/11/2022 |
-2,58 (-1,34%)
|
191,68 | 193,69 | 188,97 | 189,81 | 77.981.392 | 1.059.265.100.100,00 | 1.863.145 | 42.278.384.000,00 |