VN100-INDEX
VN100-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 17
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 24/01/2022 | 1,431.79 | 1,431.79 | -38.56(-2.62 %) | 493,195,900 | 18,036.05 tỷ | 1,463.89 | 1,470.35 | 1,427.09 |
| 21/01/2022 | 1,470.35 | 1,470.35 | 8.75(0.60 %) | 478,252,400 | 16,776.23 tỷ | 1,467.70 | 1,476.91 | 1,461.60 |
| 20/01/2022 | 1,461.60 | 1,461.60 | 17.16(1.19 %) | 423,088,400 | 15,279.22 tỷ | 1,442.10 | 1,466.96 | 1,437.65 |
| 19/01/2022 | 1,444.44 | 1,444.44 | 7.83(0.55 %) | 325,075,400 | 11,847.70 tỷ | 1,441.45 | 1,448.41 | 1,435.53 |
| 18/01/2022 | 1,436.61 | 1,436.61 | -12.32(-0.85 %) | 437,423,300 | 15,784.65 tỷ | 1,441.52 | 1,451.90 | 1,424.60 |
| 17/01/2022 | 1,448.93 | 1,448.93 | -52.02(-3.47 %) | 571,463,100 | 21,579.28 tỷ | 1,504.24 | 1,506.75 | 1,448.93 |
| 14/01/2022 | 1,500.95 | 1,500.95 | -4.86(-0.32 %) | 405,363,700 | 14,551.74 tỷ | 1,486.94 | 1,510.29 | 1,485.94 |
| 13/01/2022 | 1,505.81 | 1,505.81 | -15.11(-0.99 %) | 584,008,500 | 21,690.23 tỷ | 1,530.28 | 1,532.38 | 1,504.30 |
| 12/01/2022 | 1,520.92 | 1,520.92 | 20.1(1.34 %) | 673,084,900 | 25,089.44 tỷ | 1,499.09 | 1,520.92 | 1,474.89 |
| 11/01/2022 | 1,500.82 | 1,500.82 | -13.48(-0.89 %) | 672,931,600 | 23,466.17 tỷ | 1,517.54 | 1,522.89 | 1,497.68 |
| 10/01/2022 | 1,514.30 | 1,514.30 | -25.37(-1.65 %) | 734,365,600 | 26,519.39 tỷ | 1,539.85 | 1,547.54 | 1,514.30 |
| 07/01/2022 | 1,539.67 | 1,539.67 | -6.31(-0.41 %) | 514,235,000 | 20,098.85 tỷ | 1,551.00 | 1,552.06 | 1,539.67 |
| 06/01/2022 | 1,545.98 | 1,545.98 | -2.72(-0.18 %) | 609,124,600 | 23,163.91 tỷ | 1,538.25 | 1,555.77 | 1,537.93 |
| 04/01/2022 | 1,548.70 | 1,548.70 | 14.53(0.95 %) | 477,192,900 | 19,066.90 tỷ | 1,534.17 | 1,551.99 | 1,524.25 |
| 31/12/2021 | 1,524.25 | 1,524.25 | 14.98(0.99 %) | 459,622,400 | 17,554.47 tỷ | 1,514.44 | 1,524.48 | 1,509.27 |
| 30/12/2021 | 1,509.27 | 1,509.27 | 2.13(0.14 %) | 378,740,500 | 14,328.37 tỷ | 1,513.01 | 1,515.48 | 1,507.08 |
| 29/12/2021 | 1,507.14 | 1,507.14 | -9.12(-0.60 %) | 424,096,900 | 16,096.99 tỷ | 1,521.73 | 1,523.60 | 1,507.14 |
| 28/12/2021 | 1,516.26 | 1,516.26 | 11.39(0.76 %) | 509,148,500 | 18,715.58 tỷ | 1,512.80 | 1,519.15 | 1,503.29 |
| 27/12/2021 | 1,504.87 | 1,504.87 | 12.29(0.82 %) | 390,847,800 | 14,417.31 tỷ | 1,502.01 | 1,506.61 | 1,484.94 |
| 24/12/2021 | 1,492.58 | 1,492.58 | 26.57(1.81 %) | 459,281,600 | 16,752.40 tỷ | 1,474.96 | 1,493.68 | 1,466.01 |
| 23/12/2021 | 1,466.01 | 1,466.01 | -24.56(-1.65 %) | 676,139,600 | 26,256.87 tỷ | 1,492.45 | 1,492.83 | 1,455.19 |
| 22/12/2021 | 1,490.57 | 1,490.57 | -2.57(-0.17 %) | 565,830,500 | 22,587.65 tỷ | 1,500.08 | 1,503.73 | 1,484.71 |
| 21/12/2021 | 1,493.14 | 1,493.14 | 2.99(0.20 %) | 486,176,800 | 19,633.42 tỷ | 1,488.40 | 1,498.46 | 1,485.79 |
| 20/12/2021 | 1,490.15 | 1,490.15 | -2.22(-0.15 %) | 491,792,700 | 18,662.83 tỷ | 1,494.33 | 1,497.12 | 1,482.96 |
| 17/12/2021 | 1,492.37 | 1,492.37 | 4.06(0.27 %) | 572,274,000 | 22,917.90 tỷ | 1,494.56 | 1,498.42 | 1,488.31 |
| 16/12/2021 | 1,488.31 | 1,488.31 | -1.3(-0.09 %) | 489,948,900 | 17,543.83 tỷ | 1,496.16 | 1,497.19 | 1,481.29 |
| 15/12/2021 | 1,489.61 | 1,489.61 | 1.16(0.08 %) | 476,927,600 | 16,560.82 tỷ | 1,489.82 | 1,496.96 | 1,481.92 |
| 14/12/2021 | 1,488.45 | 1,488.45 | 0.14(0.01 %) | 477,507,500 | 17,467.93 tỷ | 1,487.45 | 1,499.63 | 1,481.78 |
| 13/12/2021 | 1,488.31 | 1,488.31 | 8.68(0.59 %) | 454,983,400 | 16,790.61 tỷ | 1,485.20 | 1,493.00 | 1,479.63 |
| 10/12/2021 | 1,479.63 | 1,479.63 | -6.42(-0.43 %) | 436,751,000 | 16,151.13 tỷ | 1,486.57 | 1,491.61 | 1,477.14 |
| 09/12/2021 | 1,486.05 | 1,486.05 | 16.01(1.09 %) | 345,470,900 | 12,825.13 tỷ | 1,465.97 | 1,486.05 | 1,464.16 |
| 08/12/2021 | 1,470.04 | 1,470.04 | 5.77(0.39 %) | 408,885,100 | 14,671.16 tỷ | 1,469.61 | 1,479.42 | 1,464.27 |
| 07/12/2021 | 1,464.27 | 1,464.27 | 32.55(2.27 %) | 384,896,600 | 14,243.53 tỷ | 1,446.30 | 1,464.27 | 1,431.72 |
| 06/12/2021 | 1,431.72 | 1,431.72 | -30.69(-2.10 %) | 589,004,400 | 22,311.26 tỷ | 1,466.38 | 1,472.47 | 1,415.88 |
| 03/12/2021 | 1,462.41 | 1,462.41 | -40.17(-2.67 %) | 559,857,900 | 21,920.11 tỷ | 1,511.98 | 1,513.46 | 1,462.41 |
| 02/12/2021 | 1,502.58 | 1,502.58 | -7.71(-0.51 %) | 406,153,600 | 15,707.68 tỷ | 1,513.71 | 1,516.22 | 1,502.58 |
| 01/12/2021 | 1,510.29 | 1,510.29 | 10.79(0.72 %) | 455,363,400 | 17,464.94 tỷ | 1,499.50 | 1,510.29 | 1,492.87 |
| 30/11/2021 | 1,500.02 | 1,500.02 | -9.49(-0.63 %) | 613,159,700 | 23,843.12 tỷ | 1,521.89 | 1,526.54 | 1,492.20 |
| 29/11/2021 | 1,509.51 | 1,509.51 | -7.96(-0.52 %) | 569,910,800 | 21,917.18 tỷ | 1,494.95 | 1,517.47 | 1,490.92 |
| 26/11/2021 | 1,517.47 | 1,517.47 | -6.42(-0.42 %) | 587,220,000 | 23,878.44 tỷ | 1,529.84 | 1,537.69 | 1,514.74 |
| 25/11/2021 | 1,523.89 | 1,523.89 | 12.24(0.81 %) | 569,186,700 | 21,435.78 tỷ | 1,519.93 | 1,527.97 | 1,511.65 |
| 24/11/2021 | 1,511.65 | 1,511.65 | 30.32(2.05 %) | 682,073,500 | 25,955.83 tỷ | 1,486.80 | 1,513.57 | 1,481.33 |
| 23/11/2021 | 1,481.33 | 1,481.33 | 14.09(0.96 %) | 452,200,800 | 17,087.32 tỷ | 1,463.52 | 1,481.33 | 1,458.02 |
| 22/11/2021 | 1,467.24 | 1,467.24 | 2.98(0.20 %) | 683,132,000 | 24,105.23 tỷ | 1,467.41 | 1,486.70 | 1,462.74 |
| 19/11/2021 | 1,464.26 | 1,464.26 | -7.23(-0.49 %) | 815,555,600 | 29,593.51 tỷ | 1,478.97 | 1,490.23 | 1,444.98 |
| 18/11/2021 | 1,471.49 | 1,471.49 | -7.45(-0.50 %) | 593,681,900 | 23,450.82 tỷ | 1,482.00 | 1,484.57 | 1,471.49 |
| 17/11/2021 | 1,478.94 | 1,478.94 | 4.44(0.30 %) | 420,659,700 | 16,166.12 tỷ | 1,475.18 | 1,481.05 | 1,471.13 |
| 16/11/2021 | 1,474.50 | 1,474.50 | -11.9(-0.80 %) | 602,844,300 | 21,839.39 tỷ | 1,481.42 | 1,487.84 | 1,468.75 |
| 15/11/2021 | 1,486.40 | 1,486.40 | 0(0.00 %) | 634,598,100 | 22,706.97 tỷ | 1,492.40 | 1,492.55 | 1,477.01 |
| 12/11/2021 | 1,483.23 | 1,483.23 | 17.03(1.16 %) | 456,427,000 | 16,431.49 tỷ | 1,468.57 | 1,483.89 | 1,458.70 |