VN100-INDEX
VN100-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 16
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 12/04/2022 | 1,470.83 | 1,470.83 | -23.56(-1.58 %) | 386,174,100 | 15,125.48 tỷ | 1,500.71 | 1,503.27 | 1,470.83 |
| 08/04/2022 | 1,494.39 | 1,494.39 | -21.51(-1.42 %) | 422,753,000 | 16,479.68 tỷ | 1,517.57 | 1,520.99 | 1,494.39 |
| 07/04/2022 | 1,515.90 | 1,515.90 | -18.79(-1.22 %) | 468,940,700 | 19,181.69 tỷ | 1,537.33 | 1,539.45 | 1,515.90 |
| 06/04/2022 | 1,534.69 | 1,534.69 | 8.11(0.53 %) | 538,599,000 | 21,902.59 tỷ | 1,517.42 | 1,536.78 | 1,515.13 |
| 05/04/2022 | 1,526.58 | 1,526.58 | -7.15(-0.47 %) | 381,923,600 | 15,025.79 tỷ | 1,530.78 | 1,537.35 | 1,526.34 |
| 04/04/2022 | 1,533.73 | 1,533.73 | 4.05(0.26 %) | 458,583,300 | 19,556.20 tỷ | 1,543.93 | 1,544.81 | 1,533.73 |
| 01/04/2022 | 1,529.68 | 1,529.68 | 32.27(2.16 %) | 501,931,200 | 18,736.42 tỷ | 1,497.41 | 1,529.68 | 1,494.20 |
| 31/03/2022 | 1,499.71 | 1,499.71 | 3.45(0.23 %) | 337,045,700 | 14,496.50 tỷ | 1,499.10 | 1,506.39 | 1,495.68 |
| 30/03/2022 | 1,496.26 | 1,496.26 | -5.04(-0.34 %) | 470,629,700 | 19,806.90 tỷ | 1,496.22 | 1,510.04 | 1,488.92 |
| 29/03/2022 | 1,501.30 | 1,501.30 | 15.69(1.06 %) | 347,967,600 | 15,362.51 tỷ | 1,490.93 | 1,502.78 | 1,490.93 |
| 28/03/2022 | 1,485.61 | 1,485.61 | -15.09(-1.01 %) | 546,995,500 | 21,882.82 tỷ | 1,491.92 | 1,498.35 | 1,475.10 |
| 25/03/2022 | 1,500.70 | 1,500.70 | 1.51(0.10 %) | 382,259,100 | 15,858.14 tỷ | 1,500.42 | 1,504.09 | 1,496.25 |
| 24/03/2022 | 1,499.19 | 1,499.19 | -5.25(-0.35 %) | 410,563,400 | 17,016.98 tỷ | 1,505.31 | 1,506.87 | 1,496.78 |
| 23/03/2022 | 1,504.44 | 1,504.44 | -2.67(-0.18 %) | 439,012,000 | 17,480.54 tỷ | 1,509.24 | 1,515.96 | 1,504.06 |
| 22/03/2022 | 1,507.11 | 1,507.11 | 11.62(0.78 %) | 489,675,000 | 19,055.68 tỷ | 1,501.03 | 1,511.39 | 1,500.48 |
| 21/03/2022 | 1,495.49 | 1,495.49 | 25.75(1.75 %) | 386,535,600 | 15,654.55 tỷ | 1,472.97 | 1,495.49 | 1,469.74 |
| 18/03/2022 | 1,469.74 | 1,469.74 | 6.38(0.44 %) | 403,353,600 | 16,224.20 tỷ | 1,467.30 | 1,476.03 | 1,463.36 |
| 17/03/2022 | 1,463.36 | 1,463.36 | -1.14(-0.08 %) | 370,981,400 | 13,939.12 tỷ | 1,472.33 | 1,472.60 | 1,463.28 |
| 16/03/2022 | 1,464.50 | 1,464.50 | 6.4(0.44 %) | 299,231,100 | 11,503.37 tỷ | 1,465.70 | 1,468.20 | 1,458.10 |
| 15/03/2022 | 1,458.10 | 1,458.10 | 9.5(0.66 %) | 376,028,200 | 14,949.19 tỷ | 1,448.73 | 1,458.75 | 1,441.80 |
| 14/03/2022 | 1,448.60 | 1,448.60 | -18.25(-1.24 %) | 475,964,800 | 18,988.57 tỷ | 1,460.18 | 1,466.85 | 1,442.30 |
| 11/03/2022 | 1,466.85 | 1,466.85 | -11.24(-0.76 %) | 496,744,700 | 19,619.38 tỷ | 1,476.71 | 1,479.97 | 1,458.41 |
| 10/03/2022 | 1,478.09 | 1,478.09 | 3.95(0.27 %) | 357,217,200 | 14,743.75 tỷ | 1,478.08 | 1,490.62 | 1,474.14 |
| 09/03/2022 | 1,474.14 | 1,474.14 | 2.25(0.15 %) | 531,226,500 | 21,811.50 tỷ | 1,476.31 | 1,480.68 | 1,460.62 |
| 08/03/2022 | 1,471.89 | 1,471.89 | -23.82(-1.59 %) | 591,503,300 | 24,580.57 tỷ | 1,495.71 | 1,495.71 | 1,470.45 |
| 07/03/2022 | 1,495.71 | 1,495.71 | -11.12(-0.74 %) | 530,743,700 | 21,637.31 tỷ | 1,506.83 | 1,506.83 | 1,490.93 |
| 04/03/2022 | 1,506.83 | 1,506.83 | 3.28(0.22 %) | 509,155,300 | 20,254.77 tỷ | 1,503.55 | 1,512.40 | 1,503.47 |
| 03/03/2022 | 1,503.55 | 1,503.55 | 22.94(1.55 %) | 555,405,300 | 22,050.96 tỷ | 1,488.26 | 1,503.55 | 1,480.61 |
| 02/03/2022 | 1,480.61 | 1,480.61 | -19.34(-1.29 %) | 585,250,000 | 22,934.15 tỷ | 1,497.18 | 1,499.95 | 1,474.96 |
| 01/03/2022 | 1,499.95 | 1,499.95 | 3.1(0.21 %) | 478,715,000 | 18,458.77 tỷ | 1,496.85 | 1,503.61 | 1,492.72 |
| 28/02/2022 | 1,492.72 | 1,492.72 | -8.95(-0.60 %) | 434,601,500 | 17,166.76 tỷ | 1,501.87 | 1,507.73 | 1,489.08 |
| 25/02/2022 | 1,501.67 | 1,501.67 | 7.68(0.51 %) | 461,490,200 | 19,333.06 tỷ | 1,504.71 | 1,513.47 | 1,493.99 |
| 24/02/2022 | 1,493.99 | 1,493.99 | -16.02(-1.06 %) | 678,197,100 | 25,688.11 tỷ | 1,509.81 | 1,513.29 | 1,469.17 |
| 23/02/2022 | 1,510.01 | 1,510.01 | 8.91(0.59 %) | 403,793,100 | 16,119.34 tỷ | 1,506.38 | 1,518.89 | 1,501.10 |
| 22/02/2022 | 1,501.10 | 1,501.10 | -6.83(-0.45 %) | 535,127,200 | 20,399.11 tỷ | 1,506.66 | 1,507.93 | 1,479.87 |
| 21/02/2022 | 1,507.93 | 1,507.93 | 5.31(0.35 %) | 422,961,200 | 15,659.78 tỷ | 1,502.73 | 1,514.14 | 1,498.06 |
| 18/02/2022 | 1,502.62 | 1,502.62 | -2.75(-0.18 %) | 410,693,800 | 15,674.57 tỷ | 1,491.70 | 1,505.37 | 1,490.01 |
| 17/02/2022 | 1,505.37 | 1,505.37 | 15.2(1.02 %) | 363,297,300 | 13,847.29 tỷ | 1,490.61 | 1,505.37 | 1,490.17 |
| 16/02/2022 | 1,490.17 | 1,490.17 | 0.16(0.01 %) | 370,142,700 | 13,203.06 tỷ | 1,498.31 | 1,498.44 | 1,485.47 |
| 15/02/2022 | 1,490.01 | 1,490.01 | 22.65(1.54 %) | 366,102,700 | 13,839.19 tỷ | 1,470.54 | 1,491.59 | 1,467.36 |
| 14/02/2022 | 1,467.36 | 1,467.36 | -37.2(-2.47 %) | 506,587,400 | 19,022.58 tỷ | 1,487.75 | 1,504.56 | 1,467.36 |
| 11/02/2022 | 1,504.56 | 1,504.56 | -1.26(-0.08 %) | 375,129,500 | 14,319.70 tỷ | 1,501.42 | 1,509.62 | 1,499.55 |
| 10/02/2022 | 1,505.82 | 1,505.82 | -2.21(-0.15 %) | 411,843,200 | 16,015.28 tỷ | 1,512.40 | 1,514.31 | 1,494.47 |
| 09/02/2022 | 1,508.03 | 1,508.03 | 5.18(0.34 %) | 496,079,700 | 18,937.95 tỷ | 1,505.43 | 1,518.71 | 1,502.85 |
| 08/02/2022 | 1,502.85 | 1,502.85 | 7.35(0.49 %) | 464,689,800 | 17,274.80 tỷ | 1,493.69 | 1,507.24 | 1,490.14 |
| 07/02/2022 | 1,495.50 | 1,495.50 | -5.05(-0.34 %) | 359,252,500 | 13,911.97 tỷ | 1,500.55 | 1,507.64 | 1,484.58 |
| 28/01/2022 | 1,484.58 | 1,484.58 | 13.83(0.94 %) | 407,460,000 | 14,877.48 tỷ | 1,471.72 | 1,487.50 | 1,468.73 |
| 27/01/2022 | 1,470.75 | 1,470.75 | -9.78(-0.66 %) | 326,848,100 | 12,242.99 tỷ | 1,475.17 | 1,484.21 | 1,461.73 |
| 26/01/2022 | 1,480.53 | 1,480.53 | 6.33(0.43 %) | 486,296,100 | 17,249.18 tỷ | 1,483.58 | 1,488.92 | 1,474.20 |
| 25/01/2022 | 1,474.20 | 1,474.20 | 42.41(2.96 %) | 425,055,300 | 15,558.68 tỷ | 1,429.01 | 1,474.20 | 1,423.40 |