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) |
|---|---|---|---|---|---|---|---|---|---|
| 13/10/2022 |
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 |
| 30/09/2022 |
0,84 (0,33%)
|
249,41 | 250,25 | 241,50 | 250,25 | 74.132.725 | 1.325.033.452.700,00 | 1.035.600 | 24.736.370.000,00 |
| 29/09/2022 |
-2,94 (-1,16%)
|
252,34 | 255,92 | 249,25 | 249,41 | 50.681.680 | 974.351.200.300,00 | 7.155.000 | 107.821.700.000,00 |
| 28/09/2022 |
-3,17 (-1,24%)
|
255,52 | 255,66 | 251,99 | 252,35 | 61.496.768 | 1.134.364.395.100,00 | 684.700 | 25.098.520.000,00 |
| 27/09/2022 |
-0,16 (-0,06%)
|
255,68 | 257,00 | 253,88 | 255,52 | 45.875.941 | 973.083.809.500,00 | 3.228.018 | 91.422.225.000,00 |
| 26/09/2022 |
-8,76 (-3,31%)
|
263,42 | 264,37 | 251,62 | 255,68 | 82.349.002 | 1.689.574.619.500,00 | 5.385.282 | 156.543.763.000,00 |
| 23/09/2022 |
-1,20 (-0,45%)
|
264,62 | 268,13 | 264,34 | 264,44 | 56.122.699 | 1.089.807.483.100,00 | 4.286.100 | 74.190.602.000,00 |
| 22/09/2022 |
0,55 (0,20%)
|
264,84 | 265,64 | 260,92 | 265,64 | 56.782.675 | 1.097.456.217.900,00 | 4.478.912 | 106.105.420.000,00 |
| 21/09/2022 |
-1,82 (-0,68%)
|
266,91 | 266,98 | 263,48 | 265,09 | 41.228.451 | 788.960.921.100,00 | 5.079.300 | 254.858.359.100,00 |
| 20/09/2022 |
2,66 (1,00%)
|
264,22 | 267,67 | 262,78 | 266,91 | 56.385.130 | 1.109.466.202.600,00 | 1.672.267 | 49.026.749.900,00 |
| 19/09/2022 |
-8,63 (-3,16%)
|
273,03 | 275,06 | 263,09 | 264,25 | 84.502.018 | 1.836.493.669.700,00 | 6.915.958 | 173.099.901.400,00 |
| 16/09/2022 |
-6,81 (-2,43%)
|
278,25 | 280,35 | 272,82 | 272,88 | 76.491.931 | 1.432.207.668.200,00 | 5.270.000 | 192.355.000.000,00 |