VN100-INDEX
VN100-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 10
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 05/07/2023 | 1,092.55 | 1,092.55 | 1.37(0.13 %) | 538,119,600 | 12,820.96 tỷ | 1,095.02 | 1,097.84 | 1,092.46 |
| 04/07/2023 | 1,091.18 | 1,091.18 | 7.32(0.68 %) | 457,055,000 | 10,758.69 tỷ | 1,084.61 | 1,091.18 | 1,081.62 |
| 03/07/2023 | 1,083.86 | 1,083.86 | 1.48(0.14 %) | 354,781,200 | 8,116.01 tỷ | 1,086.82 | 1,089.05 | 1,080.65 |
| 30/06/2023 | 1,082.38 | 1,082.38 | -0.56(-0.05 %) | 375,738,900 | 8,748.34 tỷ | 1,082.60 | 1,085.32 | 1,079.28 |
| 29/06/2023 | 1,082.94 | 1,082.94 | -16.66(-1.52 %) | 577,007,100 | 13,262.49 tỷ | 1,100.17 | 1,101.07 | 1,082.94 |
| 28/06/2023 | 1,099.60 | 1,099.60 | 4.47(0.41 %) | 573,228,100 | 12,743.39 tỷ | 1,097.71 | 1,101.43 | 1,092.91 |
| 27/06/2023 | 1,095.13 | 1,095.13 | 1.83(0.17 %) | 449,088,300 | 10,416.79 tỷ | 1,096.62 | 1,097.15 | 1,089.81 |
| 26/06/2023 | 1,093.30 | 1,093.30 | 2.72(0.25 %) | 703,321,800 | 15,465.30 tỷ | 1,093.04 | 1,095.84 | 1,079.14 |
| 23/06/2023 | 1,090.58 | 1,090.58 | 7.17(0.66 %) | 608,675,600 | 13,906.61 tỷ | 1,085.10 | 1,091.88 | 1,083.03 |
| 22/06/2023 | 1,083.41 | 1,083.41 | 7.06(0.66 %) | 603,264,500 | 13,694.72 tỷ | 1,083.05 | 1,087.01 | 1,080.90 |
| 21/06/2023 | 1,076.35 | 1,076.35 | 8.72(0.82 %) | 575,036,600 | 12,636.76 tỷ | 1,068.67 | 1,076.35 | 1,066.34 |
| 20/06/2023 | 1,067.63 | 1,067.63 | 7.76(0.73 %) | 432,980,700 | 9,429.69 tỷ | 1,060.59 | 1,067.63 | 1,057.83 |
| 19/06/2023 | 1,059.87 | 1,059.87 | -6.92(-0.65 %) | 484,375,100 | 10,099.30 tỷ | 1,068.44 | 1,069.63 | 1,058.86 |
| 16/06/2023 | 1,066.79 | 1,066.79 | 0.46(0.04 %) | 786,449,500 | 17,513.16 tỷ | 1,071.56 | 1,083.12 | 1,064.18 |
| 15/06/2023 | 1,066.33 | 1,066.33 | -1.32(-0.12 %) | 469,225,200 | 10,148.29 tỷ | 1,067.31 | 1,069.74 | 1,061.68 |
| 14/06/2023 | 1,067.65 | 1,067.65 | -5.41(-0.50 %) | 573,594,000 | 12,497.27 tỷ | 1,075.09 | 1,080.87 | 1,067.65 |
| 13/06/2023 | 1,073.06 | 1,073.06 | 3.69(0.35 %) | 583,877,800 | 12,539.11 tỷ | 1,071.83 | 1,073.44 | 1,068.49 |
| 12/06/2023 | 1,069.37 | 1,069.37 | 7.79(0.73 %) | 494,408,100 | 11,041.89 tỷ | 1,065.26 | 1,069.37 | 1,053.27 |
| 09/06/2023 | 1,061.58 | 1,061.58 | 9.73(0.93 %) | 590,321,500 | 12,493.67 tỷ | 1,054.56 | 1,061.58 | 1,048.31 |
| 08/06/2023 | 1,051.85 | 1,051.85 | -15.23(-1.43 %) | 819,844,600 | 17,116.00 tỷ | 1,069.20 | 1,071.54 | 1,051.85 |
| 07/06/2023 | 1,067.08 | 1,067.08 | 4.25(0.40 %) | 650,770,800 | 13,736.81 tỷ | 1,065.96 | 1,067.65 | 1,060.93 |
| 06/06/2023 | 1,062.83 | 1,062.83 | 11.3(1.07 %) | 562,455,400 | 12,034.17 tỷ | 1,052.79 | 1,062.83 | 1,050.34 |
| 05/06/2023 | 1,051.53 | 1,051.53 | 3.38(0.32 %) | 642,181,900 | 13,586.44 tỷ | 1,058.35 | 1,059.59 | 1,050.20 |
| 02/06/2023 | 1,048.15 | 1,048.15 | 16.62(1.61 %) | 687,645,100 | 14,247.08 tỷ | 1,038.43 | 1,049.85 | 1,038.29 |
| 01/06/2023 | 1,031.53 | 1,031.53 | 4.86(0.47 %) | 506,384,000 | 10,069.65 tỷ | 1,026.08 | 1,031.53 | 1,022.43 |
| 31/05/2023 | 1,026.67 | 1,026.67 | -3.26(-0.32 %) | 571,920,500 | 11,307.44 tỷ | 1,030.92 | 1,032.02 | 1,023.58 |
| 30/05/2023 | 1,029.93 | 1,029.93 | 3.34(0.33 %) | 538,856,000 | 10,939.38 tỷ | 1,030.89 | 1,031.62 | 1,024.31 |
| 29/05/2023 | 1,026.59 | 1,026.59 | 10.56(1.04 %) | 447,568,700 | 8,935.82 tỷ | 1,020.37 | 1,027.47 | 1,019.43 |
| 26/05/2023 | 1,016.03 | 1,016.03 | 0.83(0.08 %) | 395,712,500 | 7,514.02 tỷ | 1,017.68 | 1,018.11 | 1,014.97 |
| 25/05/2023 | 1,015.20 | 1,015.20 | -0.14(-0.01 %) | 433,800,100 | 8,718.14 tỷ | 1,014.52 | 1,017.14 | 1,010.89 |
| 24/05/2023 | 1,015.34 | 1,015.34 | -6.01(-0.59 %) | 468,537,800 | 9,242.72 tỷ | 1,024.90 | 1,025.56 | 1,014.79 |
| 23/05/2023 | 1,021.35 | 1,021.35 | -4.1(-0.40 %) | 483,757,200 | 9,996.92 tỷ | 1,028.20 | 1,028.80 | 1,017.52 |
| 22/05/2023 | 1,025.45 | 1,025.45 | 6.81(0.67 %) | 445,366,000 | 8,975.65 tỷ | 1,020.06 | 1,025.45 | 1,019.29 |
| 19/05/2023 | 1,018.64 | 1,018.64 | 0.39(0.04 %) | 453,840,400 | 8,850.65 tỷ | 1,020.43 | 1,020.69 | 1,010.15 |
| 18/05/2023 | 1,018.25 | 1,018.25 | 6.14(0.61 %) | 405,368,600 | 8,611.69 tỷ | 1,015.38 | 1,023.97 | 1,012.40 |
| 17/05/2023 | 1,012.11 | 1,012.11 | -8.2(-0.80 %) | 474,009,500 | 9,264.97 tỷ | 1,020.62 | 1,023.37 | 1,012.11 |
| 16/05/2023 | 1,020.31 | 1,020.31 | -0.69(-0.07 %) | 385,632,800 | 7,715.28 tỷ | 1,023.18 | 1,023.85 | 1,017.42 |
| 15/05/2023 | 1,021.00 | 1,021.00 | 0.16(0.02 %) | 502,277,500 | 10,228.17 tỷ | 1,028.72 | 1,031.53 | 1,021.00 |
| 12/05/2023 | 1,020.84 | 1,020.84 | 9.2(0.91 %) | 445,993,700 | 8,938.06 tỷ | 1,012.88 | 1,020.84 | 1,008.50 |
| 11/05/2023 | 1,011.64 | 1,011.64 | 0.36(0.04 %) | 464,529,300 | 8,759.96 tỷ | 1,014.17 | 1,017.15 | 1,010.30 |
| 10/05/2023 | 1,011.28 | 1,011.28 | 6.63(0.66 %) | 413,628,500 | 7,692.96 tỷ | 1,006.75 | 1,011.61 | 1,004.82 |
| 09/05/2023 | 1,004.65 | 1,004.65 | 0.81(0.08 %) | 341,270,800 | 6,523.34 tỷ | 1,005.87 | 1,007.96 | 1,003.05 |
| 08/05/2023 | 1,003.84 | 1,003.84 | 9.94(1.00 %) | 398,858,100 | 7,444.02 tỷ | 993.90 | 1,003.84 | 993.90 |
| 05/05/2023 | 993.90 | 993.90 | -1.12(-0.11 %) | 300,271,800 | 5,507.82 tỷ | 994.66 | 997.79 | 990.61 |
| 04/05/2023 | 995.02 | 995.02 | -8.64(-0.86 %) | 396,716,700 | 7,491.25 tỷ | 1,000.19 | 1,002.80 | 993.70 |
| 28/04/2023 | 1,003.66 | 1,003.66 | 10.39(1.05 %) | 397,887,200 | 7,720.71 tỷ | 997.78 | 1,003.66 | 997.11 |
| 27/04/2023 | 993.27 | 993.27 | -0.75(-0.08 %) | 335,391,500 | 6,323.63 tỷ | 995.27 | 999.42 | 991.35 |
| 26/04/2023 | 994.02 | 994.02 | 7.65(0.78 %) | 312,219,200 | 6,277.67 tỷ | 986.01 | 994.02 | 979.51 |
| 25/04/2023 | 986.37 | 986.37 | -8.44(-0.85 %) | 321,941,300 | 6,629.26 tỷ | 999.78 | 1,000.34 | 985.60 |
| 24/04/2023 | 994.81 | 994.81 | -1.37(-0.14 %) | 292,151,100 | 5,667.58 tỷ | 998.02 | 1,002.60 | 991.62 |