VN100-INDEX
VN100-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 15
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 04/07/2022 | 1,192.85 | 1,192.85 | -1.31(-0.11 %) | 268,732,300 | 7,326.88 tỷ | 1,201.50 | 1,204.95 | 1,188.34 |
| 01/07/2022 | 1,194.16 | 1,194.16 | 7.69(0.65 %) | 312,512,600 | 8,324.59 tỷ | 1,186.47 | 1,197.90 | 1,163.83 |
| 30/06/2022 | 1,189.50 | 1,189.50 | -24.92(-2.05 %) | 310,631,900 | 8,408.23 tỷ | 1,215.11 | 1,217.36 | 1,189.50 |
| 29/06/2022 | 1,214.42 | 1,214.42 | 0.3(0.02 %) | 331,491,900 | 8,524.04 tỷ | 1,201.93 | 1,216.96 | 1,201.87 |
| 28/06/2022 | 1,214.12 | 1,214.12 | 16.78(1.40 %) | 349,130,700 | 10,060.74 tỷ | 1,196.27 | 1,215.50 | 1,191.87 |
| 27/06/2022 | 1,197.34 | 1,197.34 | 19.07(1.62 %) | 285,415,100 | 8,073.01 tỷ | 1,181.36 | 1,197.34 | 1,180.90 |
| 24/06/2022 | 1,178.27 | 1,178.27 | -2.79(-0.24 %) | 257,519,100 | 6,991.63 tỷ | 1,182.28 | 1,188.88 | 1,178.27 |
| 23/06/2022 | 1,181.06 | 1,181.06 | 19.74(1.70 %) | 249,365,500 | 7,129.11 tỷ | 1,155.31 | 1,181.06 | 1,155.29 |
| 22/06/2022 | 1,161.32 | 1,161.32 | 5.86(0.51 %) | 344,986,200 | 9,519.06 tỷ | 1,164.40 | 1,171.76 | 1,153.99 |
| 21/06/2022 | 1,155.46 | 1,155.46 | -8.87(-0.76 %) | 417,563,300 | 11,331.90 tỷ | 1,155.36 | 1,172.84 | 1,146.33 |
| 20/06/2022 | 1,164.33 | 1,164.33 | -35.95(-3.00 %) | 408,022,900 | 11,400.57 tỷ | 1,200.73 | 1,205.64 | 1,162.12 |
| 17/06/2022 | 1,200.28 | 1,200.28 | -23.67(-1.93 %) | 465,172,800 | 12,882.34 tỷ | 1,197.74 | 1,203.21 | 1,174.93 |
| 16/06/2022 | 1,223.95 | 1,223.95 | 22.72(1.89 %) | 356,785,100 | 11,513.41 tỷ | 1,216.79 | 1,233.37 | 1,210.86 |
| 15/06/2022 | 1,201.23 | 1,201.23 | -13.38(-1.10 %) | 419,487,400 | 12,110.17 tỷ | 1,217.21 | 1,221.12 | 1,178.39 |
| 14/06/2022 | 1,214.61 | 1,214.61 | -0.84(-0.07 %) | 342,363,300 | 10,561.47 tỷ | 1,201.51 | 1,227.05 | 1,198.82 |
| 13/06/2022 | 1,215.45 | 1,215.45 | -63.78(-4.99 %) | 447,712,300 | 14,013.90 tỷ | 1,245.48 | 1,255.18 | 1,215.45 |
| 10/06/2022 | 1,279.23 | 1,279.23 | -19.05(-1.47 %) | 370,694,200 | 12,362.24 tỷ | 1,289.88 | 1,303.54 | 1,279.23 |
| 09/06/2022 | 1,298.28 | 1,298.28 | -0.76(-0.06 %) | 171,080,200 | 5,593.30 tỷ | 1,302.27 | 1,304.24 | 1,291.46 |
| 08/06/2022 | 1,299.04 | 1,299.04 | 21.71(1.70 %) | 365,005,400 | 12,528.62 tỷ | 1,299.04 | 1,305.08 | 1,294.01 |
| 07/06/2022 | 1,277.33 | 1,277.33 | -1.96(-0.15 %) | 385,869,500 | 12,707.99 tỷ | 1,274.41 | 1,277.33 | 1,247.27 |
| 06/06/2022 | 1,279.29 | 1,279.29 | -2.48(-0.19 %) | 332,182,400 | 11,894.62 tỷ | 1,284.17 | 1,293.84 | 1,275.43 |
| 03/06/2022 | 1,281.77 | 1,281.77 | 1.9(0.15 %) | 260,196,700 | 8,956.26 tỷ | 1,278.18 | 1,285.89 | 1,267.37 |
| 02/06/2022 | 1,279.87 | 1,279.87 | -11.61(-0.90 %) | 327,962,300 | 11,627.31 tỷ | 1,293.96 | 1,297.75 | 1,273.99 |
| 01/06/2022 | 1,291.48 | 1,291.48 | 6.03(0.47 %) | 312,849,000 | 10,965.17 tỷ | 1,285.45 | 1,294.91 | 1,276.47 |
| 31/05/2022 | 1,288.77 | 1,288.77 | -8.31(-0.64 %) | 320,956,700 | 11,100.33 tỷ | 1,289.41 | 1,295.86 | 1,280.43 |
| 30/05/2022 | 1,297.08 | 1,297.08 | 8.23(0.64 %) | 284,115,200 | 9,710.09 tỷ | 1,294.24 | 1,297.40 | 1,284.67 |
| 27/05/2022 | 1,288.85 | 1,288.85 | 22.71(1.79 %) | 330,999,000 | 11,978.77 tỷ | 1,267.90 | 1,291.66 | 1,267.03 |
| 26/05/2022 | 1,266.14 | 1,266.14 | -0.19(-0.02 %) | 306,550,400 | 9,839.35 tỷ | 1,271.06 | 1,275.61 | 1,260.56 |
| 25/05/2022 | 1,266.33 | 1,266.33 | 39.65(3.23 %) | 390,314,300 | 12,556.01 tỷ | 1,231.59 | 1,266.33 | 1,229.04 |
| 24/05/2022 | 1,226.68 | 1,226.68 | 16.34(1.35 %) | 313,731,300 | 9,856.42 tỷ | 1,211.17 | 1,226.68 | 1,193.17 |
| 23/05/2022 | 1,210.34 | 1,210.34 | -25.12(-2.03 %) | 306,634,500 | 9,492.33 tỷ | 1,241.37 | 1,241.46 | 1,199.81 |
| 20/05/2022 | 1,235.46 | 1,235.46 | 1.68(0.14 %) | 280,527,700 | 8,886.41 tỷ | 1,235.15 | 1,248.17 | 1,226.25 |
| 19/05/2022 | 1,233.78 | 1,233.78 | -0.52(-0.04 %) | 296,177,000 | 9,437.73 tỷ | 1,205.84 | 1,240.97 | 1,203.90 |
| 18/05/2022 | 1,234.30 | 1,234.30 | 11.58(0.95 %) | 333,650,600 | 10,583.07 tỷ | 1,235.27 | 1,246.66 | 1,218.48 |
| 17/05/2022 | 1,222.72 | 1,222.72 | 60.33(5.19 %) | 350,702,300 | 10,521.68 tỷ | 1,155.61 | 1,222.72 | 1,147.46 |
| 16/05/2022 | 1,162.39 | 1,162.39 | -10.21(-0.87 %) | 362,790,000 | 11,080.59 tỷ | 1,199.45 | 1,205.95 | 1,160.47 |
| 13/05/2022 | 1,172.60 | 1,172.60 | -57.3(-4.66 %) | 476,102,600 | 14,867.67 tỷ | 1,227.50 | 1,232.13 | 1,167.80 |
| 12/05/2022 | 1,229.90 | 1,229.90 | -67.48(-5.20 %) | 326,527,600 | 11,248.38 tỷ | 1,284.86 | 1,286.51 | 1,229.90 |
| 11/05/2022 | 1,297.38 | 1,297.38 | 8.77(0.68 %) | 231,275,100 | 8,029.91 tỷ | 1,290.50 | 1,300.87 | 1,272.21 |
| 10/05/2022 | 1,288.61 | 1,288.61 | 25.04(1.98 %) | 386,922,400 | 12,501.38 tỷ | 1,237.17 | 1,288.61 | 1,227.63 |
| 09/05/2022 | 1,263.57 | 1,263.57 | -61.06(-4.61 %) | 413,309,500 | 13,673.85 tỷ | 1,308.10 | 1,308.79 | 1,257.46 |
| 06/05/2022 | 1,324.63 | 1,324.63 | -33.49(-2.47 %) | 338,026,000 | 11,829.15 tỷ | 1,330.94 | 1,346.31 | 1,324.38 |
| 05/05/2022 | 1,358.12 | 1,358.12 | 1358.12(0.00 %) | 326,766,300 | 11,189.91 tỷ | 1,362.52 | 1,362.86 | 1,328.65 |
| 28/04/2022 | 1,356.25 | 1,356.25 | -1.73(-0.13 %) | 267,299,900 | 9,404.85 tỷ | 1,357.55 | 1,365.72 | 1,349.77 |
| 27/04/2022 | 1,357.98 | 1,357.98 | 9.46(0.70 %) | 280,093,100 | 10,049.91 tỷ | 1,338.71 | 1,361.54 | 1,319.65 |
| 26/04/2022 | 1,348.52 | 1,348.52 | 32.86(2.50 %) | 428,998,200 | 15,268.90 tỷ | 1,294.35 | 1,348.52 | 1,264.81 |
| 25/04/2022 | 1,315.66 | 1,315.66 | -66.98(-4.84 %) | 439,596,600 | 15,854.87 tỷ | 1,391.71 | 1,392.98 | 1,307.75 |
| 21/04/2022 | 1,382.64 | 1,382.64 | -9.6(-0.69 %) | 473,845,800 | 17,000.86 tỷ | 1,379.16 | 1,406.17 | 1,368.74 |
| 14/04/2022 | 1,489.33 | 1,489.33 | -5.34(-0.36 %) | 293,784,500 | 13,176.10 tỷ | 1,499.75 | 1,502.72 | 1,488.34 |
| 13/04/2022 | 1,494.67 | 1,494.67 | 23.84(1.62 %) | 378,441,100 | 15,050.42 tỷ | 1,475.70 | 1,494.67 | 1,465.21 |