VN100-INDEX
VN100-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 14
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 14/09/2022 | 1,222.37 | 1,222.37 | 0(0.00 %) | 407,406,300 | 11,011.40 tỷ | 1,209.68 | 1,223.43 | 1,208.40 |
| 13/09/2022 | 1,228.07 | 1,228.07 | 0(0.00 %) | 292,130,800 | 8,432.28 tỷ | 1,230.96 | 1,232.21 | 1,223.60 |
| 12/09/2022 | 1,228.83 | 1,228.83 | 0(0.00 %) | 267,714,600 | 8,225.34 tỷ | 1,236.48 | 1,238.33 | 1,228.83 |
| 09/09/2022 | 1,230.24 | 1,230.24 | 13.09(1.08 %) | 382,448,000 | 10,243.59 tỷ | 1,225.01 | 1,230.24 | 1,209.00 |
| 08/09/2022 | 1,217.15 | 1,217.15 | -6.7(-0.55 %) | 353,650,500 | 9,932.12 tỷ | 1,232.24 | 1,232.63 | 1,217.15 |
| 07/09/2022 | 1,223.85 | 1,223.85 | -33.47(-2.66 %) | 547,025,800 | 15,279.72 tỷ | 1,255.34 | 1,255.81 | 1,223.85 |
| 06/09/2022 | 1,257.32 | 1,257.32 | 0.94(0.07 %) | 362,741,600 | 10,384.67 tỷ | 1,257.77 | 1,265.01 | 1,257.00 |
| 05/09/2022 | 1,256.38 | 1,256.38 | -1.98(-0.16 %) | 314,024,400 | 9,327.44 tỷ | 1,257.96 | 1,262.70 | 1,253.31 |
| 31/08/2022 | 1,258.36 | 1,258.36 | 3.83(0.31 %) | 307,093,200 | 9,363.39 tỷ | 1,250.63 | 1,261.93 | 1,249.39 |
| 30/08/2022 | 1,254.53 | 1,254.53 | 1.02(0.08 %) | 322,742,600 | 9,954.37 tỷ | 1,258.69 | 1,265.71 | 1,251.75 |
| 29/08/2022 | 1,253.51 | 1,253.51 | -13.21(-1.04 %) | 538,589,600 | 14,965.68 tỷ | 1,248.08 | 1,253.51 | 1,231.64 |
| 26/08/2022 | 1,266.72 | 1,266.72 | -5.47(-0.43 %) | 401,594,300 | 11,750.99 tỷ | 1,275.49 | 1,278.58 | 1,264.37 |
| 25/08/2022 | 1,272.19 | 1,272.19 | 13.48(1.07 %) | 365,323,600 | 10,851.13 tỷ | 1,262.86 | 1,272.24 | 1,262.61 |
| 24/08/2022 | 1,258.71 | 1,258.71 | 4.89(0.39 %) | 333,645,900 | 9,967.80 tỷ | 1,256.78 | 1,262.31 | 1,254.27 |
| 23/08/2022 | 1,253.82 | 1,253.82 | 9.79(0.79 %) | 341,530,800 | 10,006.30 tỷ | 1,234.87 | 1,253.82 | 1,234.81 |
| 22/08/2022 | 1,244.03 | 1,244.03 | -7.52(-0.60 %) | 351,188,400 | 9,954.25 tỷ | 1,248.10 | 1,253.08 | 1,238.08 |
| 19/08/2022 | 1,251.55 | 1,251.55 | -5.42(-0.43 %) | 375,653,000 | 10,758.66 tỷ | 1,256.50 | 1,260.67 | 1,245.97 |
| 18/08/2022 | 1,256.97 | 1,256.97 | -2.07(-0.16 %) | 368,605,900 | 11,410.03 tỷ | 1,256.99 | 1,266.85 | 1,252.48 |
| 17/08/2022 | 1,259.04 | 1,259.04 | 1.89(0.15 %) | 419,518,800 | 12,138.69 tỷ | 1,259.36 | 1,264.20 | 1,255.79 |
| 16/08/2022 | 1,257.15 | 1,257.15 | 1.69(0.13 %) | 393,018,100 | 10,795.97 tỷ | 1,255.68 | 1,258.97 | 1,253.03 |
| 15/08/2022 | 1,255.46 | 1,255.46 | 13.78(1.11 %) | 409,787,000 | 11,491.23 tỷ | 1,248.17 | 1,255.91 | 1,247.04 |
| 12/08/2022 | 1,241.68 | 1,241.68 | 10.21(0.83 %) | 335,432,500 | 9,483.14 tỷ | 1,230.43 | 1,241.68 | 1,227.12 |
| 11/08/2022 | 1,231.47 | 1,231.47 | -7.84(-0.63 %) | 494,333,400 | 13,783.41 tỷ | 1,249.83 | 1,251.59 | 1,226.38 |
| 10/08/2022 | 1,239.31 | 1,239.31 | -3.06(-0.25 %) | 374,195,600 | 10,000.67 tỷ | 1,240.33 | 1,244.40 | 1,238.11 |
| 09/08/2022 | 1,242.37 | 1,242.37 | 4.27(0.34 %) | 411,352,000 | 11,336.88 tỷ | 1,242.46 | 1,246.17 | 1,236.26 |
| 08/08/2022 | 1,238.10 | 1,238.10 | 4.71(0.38 %) | 386,343,400 | 10,829.99 tỷ | 1,233.23 | 1,241.09 | 1,232.24 |
| 05/08/2022 | 1,233.39 | 1,233.39 | -1.58(-0.13 %) | 405,335,600 | 10,945.06 tỷ | 1,231.80 | 1,234.60 | 1,226.16 |
| 04/08/2022 | 1,234.97 | 1,234.97 | 4(0.32 %) | 437,736,000 | 12,360.75 tỷ | 1,235.01 | 1,240.28 | 1,229.61 |
| 03/08/2022 | 1,230.97 | 1,230.97 | 6.67(0.54 %) | 471,689,800 | 12,366.31 tỷ | 1,217.73 | 1,231.63 | 1,215.25 |
| 02/08/2022 | 1,224.30 | 1,224.30 | 7.6(0.62 %) | 465,759,400 | 11,989.03 tỷ | 1,216.70 | 1,224.79 | 1,211.35 |
| 01/08/2022 | 1,216.70 | 1,216.70 | 22.85(1.91 %) | 477,676,600 | 12,510.11 tỷ | 1,193.85 | 1,216.70 | 1,193.83 |
| 29/07/2022 | 1,191.79 | 1,191.79 | -4.37(-0.37 %) | 351,756,600 | 10,332.65 tỷ | 1,201.83 | 1,202.07 | 1,191.79 |
| 28/07/2022 | 1,196.16 | 1,196.16 | 16.71(1.42 %) | 415,149,800 | 11,172.57 tỷ | 1,189.38 | 1,201.57 | 1,186.58 |
| 27/07/2022 | 1,179.45 | 1,179.45 | 4.3(0.37 %) | 252,445,700 | 6,303.41 tỷ | 1,169.97 | 1,179.45 | 1,168.67 |
| 26/07/2022 | 1,175.15 | 1,175.15 | -5.28(-0.45 %) | 248,854,000 | 6,350.47 tỷ | 1,180.02 | 1,184.87 | 1,174.67 |
| 25/07/2022 | 1,180.43 | 1,180.43 | -7.1(-0.60 %) | 254,678,200 | 6,833.19 tỷ | 1,182.98 | 1,188.54 | 1,177.08 |
| 22/07/2022 | 1,187.53 | 1,187.53 | -5.21(-0.44 %) | 281,284,800 | 7,676.90 tỷ | 1,194.57 | 1,199.31 | 1,187.53 |
| 21/07/2022 | 1,192.74 | 1,192.74 | 6.89(0.58 %) | 316,240,500 | 8,640.33 tỷ | 1,187.98 | 1,197.53 | 1,187.63 |
| 20/07/2022 | 1,185.85 | 1,185.85 | 21.29(1.83 %) | 362,114,800 | 9,695.98 tỷ | 1,179.97 | 1,190.45 | 1,177.40 |
| 19/07/2022 | 1,164.56 | 1,164.56 | -6.73(-0.57 %) | 192,593,900 | 4,707.20 tỷ | 1,170.29 | 1,172.46 | 1,161.39 |
| 18/07/2022 | 1,171.29 | 1,171.29 | -3.53(-0.30 %) | 298,110,800 | 7,820.49 tỷ | 1,180.58 | 1,181.09 | 1,169.42 |
| 15/07/2022 | 1,174.82 | 1,174.82 | -1.44(-0.12 %) | 367,879,500 | 9,266.46 tỷ | 1,179.06 | 1,184.65 | 1,173.30 |
| 14/07/2022 | 1,176.26 | 1,176.26 | 6.58(0.56 %) | 315,083,900 | 7,746.35 tỷ | 1,165.07 | 1,177.39 | 1,164.36 |
| 13/07/2022 | 1,169.68 | 1,169.68 | -2.27(-0.19 %) | 307,772,300 | 7,937.86 tỷ | 1,170.72 | 1,178.66 | 1,167.54 |
| 12/07/2022 | 1,171.95 | 1,171.95 | 16.87(1.46 %) | 300,647,000 | 7,251.85 tỷ | 1,154.46 | 1,171.95 | 1,152.40 |
| 11/07/2022 | 1,155.08 | 1,155.08 | -19.26(-1.64 %) | 316,998,400 | 8,307.41 tỷ | 1,163.46 | 1,168.21 | 1,146.24 |
| 08/07/2022 | 1,174.34 | 1,174.34 | 7.12(0.61 %) | 299,351,100 | 7,869.95 tỷ | 1,175.17 | 1,178.58 | 1,167.28 |
| 07/07/2022 | 1,167.22 | 1,167.22 | 15.53(1.35 %) | 231,592,100 | 6,273.03 tỷ | 1,151.76 | 1,167.22 | 1,147.04 |
| 06/07/2022 | 1,151.69 | 1,151.69 | -29.93(-2.53 %) | 331,756,400 | 8,813.86 tỷ | 1,167.78 | 1,177.51 | 1,151.69 |
| 05/07/2022 | 1,181.62 | 1,181.62 | -11.23(-0.94 %) | 353,775,900 | 9,998.40 tỷ | 1,195.84 | 1,197.74 | 1,180.14 |