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) |
|---|---|---|---|---|---|---|---|---|---|
| 20/08/2020 |
1,99 (1,67%)
|
119,19 | 122,25 | 119,19 | 121,18 | 55.289.989 | 729.961.254.700,00 | 9.419.714 | 132.382.433.400,00 |
| 19/08/2020 |
2,17 (1,85%)
|
117,05 | 119,57 | 116,76 | 119,19 | 51.910.937 | 655.285.395.700,00 | 13.929.857 | 180.942.361.100,00 |
| 18/08/2020 |
-0,19 (-0,16%)
|
117,22 | 117,74 | 116,92 | 117,02 | 39.642.689 | 409.982.496.400,00 | 28.813.203 | 614.015.909.700,00 |
| 17/08/2020 |
0,98 (0,85%)
|
116,24 | 117,22 | 115,53 | 117,21 | 40.873.898 | 467.761.908.300,00 | 11.229.232 | 152.171.925.200,00 |
| 14/08/2020 |
-0,64 (-0,54%)
|
116,87 | 117,10 | 115,09 | 116,23 | 48.714.542 | 539.256.678.300,00 | 108.725.112 | 2.573.401.245.800,00 |
| 13/08/2020 |
0,77 (0,66%)
|
116,11 | 116,94 | 116,01 | 116,87 | 38.380.885 | 415.024.131.200,00 | 27.501.802 | 574.006.140.000,00 |
| 12/08/2020 |
-0,20 (-0,17%)
|
116,30 | 117,14 | 115,49 | 116,10 | 37.596.991 | 455.390.349.500,00 | 6.550.777 | 124.122.849.300,00 |
| 11/08/2020 |
2,66 (2,34%)
|
113,64 | 116,35 | 112,34 | 116,30 | 48.631.049 | 680.951.431.600,00 | 10.400.304 | 161.645.884.100,00 |
| 10/08/2020 |
0,86 (0,77%)
|
112,78 | 114,10 | 112,78 | 113,64 | 47.384.720 | 423.982.116.700,00 | 8.367.976 | 171.184.202.200,00 |
| 07/08/2020 |
-0,57 (-0,51%)
|
113,35 | 114,09 | 112,38 | 112,78 | 30.593.324 | 317.596.576.200,00 | 4.443.648 | 54.878.734.300,00 |
| 06/08/2020 |
-0,67 (-0,59%)
|
114,00 | 114,17 | 112,59 | 113,35 | 40.712.248 | 392.008.103.100,00 | 835.937 | 12.315.410.700,00 |
| 05/08/2020 |
1,52 (1,35%)
|
112,48 | 114,28 | 112,45 | 114,02 | 40.619.101 | 457.288.927.300,00 | 6.915.708 | 125.989.819.500,00 |
| 04/08/2020 |
2,07 (1,88%)
|
110,45 | 112,70 | 110,45 | 112,50 | 39.699.187 | 401.462.660.600,00 | 5.782.507 | 79.200.701.700,00 |
| 03/08/2020 |
2,92 (2,71%)
|
107,53 | 110,43 | 106,69 | 110,43 | 42.710.213 | 400.962.148.700,00 | 6.427.384 | 78.746.180.200,00 |
| 31/07/2020 |
-0,59 (-0,55%)
|
108,14 | 108,31 | 105,76 | 107,51 | 31.961.232 | 273.371.906.400,00 | 4.814.263 | 101.575.982.000,00 |
| 30/07/2020 |
1,25 (1,17%)
|
106,92 | 108,49 | 105,98 | 108,10 | 29.112.152 | 274.531.472.600,00 | 3.256.927 | 8.954.933.200,00 |
| 29/07/2020 |
-1,13 (-1,04%)
|
107,98 | 108,06 | 102,80 | 106,85 | 52.687.898 | 482.360.604.300,00 | 360.455 | 8.386.469.900,00 |
| 28/07/2020 |
5,13 (4,98%)
|
102,84 | 107,98 | 101,78 | 107,98 | 48.366.160 | 396.689.820.000,00 | 4.779.455 | 42.864.324.000,00 |
| 27/07/2020 |
-6,48 (-5,93%)
|
105,67 | 108,13 | 102,47 | 102,85 | 65.042.215 | 612.613.921.700,00 | 2.891.018 | 17.720.579.100,00 |
| 24/07/2020 |
-4,54 (-3,99%)
|
113,87 | 114,24 | 107,74 | 109,33 | 68.878.170 | 634.934.834.100,00 | 892.417 | 15.373.532.700,00 |