VN100-INDEX
VN100-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 18
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 11/11/2021 | 1,466.20 | 1,466.20 | -4.9(-0.33 %) | 665,351,900 | 25,254.46 tỷ | 1,473.43 | 1,478.60 | 1,453.19 |
| 10/11/2021 | 1,471.10 | 1,471.10 | 1.51(0.10 %) | 515,032,100 | 19,198.35 tỷ | 1,473.06 | 1,476.48 | 1,463.44 |
| 09/11/2021 | 1,469.59 | 1,469.59 | -3.25(-0.22 %) | 540,563,000 | 19,786.84 tỷ | 1,477.54 | 1,482.43 | 1,465.50 |
| 08/11/2021 | 1,472.84 | 1,472.84 | 8.91(0.61 %) | 575,654,300 | 20,500.11 tỷ | 1,468.12 | 1,478.10 | 1,463.93 |
| 05/11/2021 | 1,463.93 | 1,463.93 | 6.37(0.44 %) | 425,080,200 | 16,490.33 tỷ | 1,461.47 | 1,467.22 | 1,453.56 |
| 04/11/2021 | 1,457.56 | 1,457.56 | 2.09(0.14 %) | 434,013,200 | 16,601.79 tỷ | 1,456.45 | 1,462.46 | 1,448.82 |
| 03/11/2021 | 1,455.47 | 1,455.47 | 0.52(0.04 %) | 792,371,700 | 28,490.80 tỷ | 1,461.86 | 1,470.79 | 1,447.57 |
| 02/11/2021 | 1,454.95 | 1,454.95 | 11.38(0.79 %) | 501,395,900 | 18,092.74 tỷ | 1,443.57 | 1,454.95 | 1,443.26 |
| 25/10/2021 | 1,397.66 | 1,397.66 | -9.98(-0.71 %) | 456,238,100 | 17,518.95 tỷ | 1,411.22 | 1,411.52 | 1,397.66 |
| 22/10/2021 | 1,407.64 | 1,407.64 | -6.71(-0.47 %) | 379,432,300 | 13,537.22 tỷ | 1,410.09 | 1,413.56 | 1,404.16 |
| 20/10/2021 | 1,414.35 | 1,414.35 | -4.08(-0.29 %) | 400,436,800 | 15,390.19 tỷ | 1,418.43 | 1,423.94 | 1,396.84 |
| 06/10/2021 | 1,371.47 | 1,371.47 | 0.88(0.06 %) | 361,603,300 | 13,258.82 tỷ | 1,370.59 | 1,371.47 | 1,365.57 |
| 16/09/2021 | 1,362.39 | 1,362.39 | 2.58(0.19 %) | 304,022,200 | 12,026.68 tỷ | 1,366.48 | 1,367.93 | 1,357.04 |
| 15/09/2021 | 1,359.81 | 1,359.81 | 7.44(0.55 %) | 322,705,200 | 11,773.24 tỷ | 1,348.38 | 1,361.82 | 1,347.33 |
| 14/09/2021 | 1,352.37 | 1,352.37 | -12.86(-0.94 %) | 362,966,500 | 13,130.33 tỷ | 1,359.47 | 1,362.67 | 1,350.51 |
| 10/09/2021 | 1,365.23 | 1,365.23 | 2.18(0.16 %) | 321,116,800 | 12,794.95 tỷ | 1,369.70 | 1,370.51 | 1,364.66 |
| 09/09/2021 | 1,364.66 | 1,364.66 | 1.61(0.12 %) | 368,997,900 | 14,023.01 tỷ | 1,352.87 | 1,366.02 | 1,351.12 |
| 06/09/2021 | 1,363.05 | 1,363.05 | 7.76(0.57 %) | 549,472,800 | 20,267.73 tỷ | 1,355.29 | 1,364.05 | 1,348.15 |
| 14/06/2021 | 1,395.28 | 1,395.28 | 10.47(0.76 %) | 498,452,300 | 19,116.08 tỷ | 1,384.81 | 1,403.36 | 1,384.81 |
| 07/06/2021 | 1,388.27 | 1,388.27 | -18.23(-1.30 %) | 580,696,900 | 22,013.16 tỷ | 1,406.50 | 1,407.92 | 1,376.47 |
| 17/05/2021 | 1,282.89 | 1,282.89 | -7.78(-0.60 %) | 448,942,100 | 16,533.18 tỷ | 1,290.67 | 1,302.50 | 1,282.74 |
| 13/04/2021 | 1,228.16 | 1,228.16 | -0.86(-0.07 %) | 598,688,500 | 16,110.05 tỷ | 1,229.02 | 1,248.83 | 1,227.70 |
| 18/03/2021 | 1,159.35 | 1,159.35 | 15.79(1.38 %) | 352,400,700 | 10,078.84 tỷ | 1,143.56 | 1,159.35 | 1,143.37 |
| 25/02/2021 | 1,120.14 | 1,120.14 | 2.06(0.18 %) | 311,291,600 | 9,572.40 tỷ | 1,118.08 | 1,125.70 | 1,109.52 |
| 29/01/2021 | 1,013.96 | 1,013.96 | 36.88(3.77 %) | 513,300,800 | 13,081.23 tỷ | 977.08 | 1,030.71 | 943.89 |
| 29/12/2020 | 1,020.38 | 1,020.38 | 6.29(0.62 %) | 370,956,990 | 9,198.38 tỷ | 1,014.09 | 1,024.02 | 1,009.97 |
| 15/12/2020 | 972.39 | 972.39 | -8.56(-0.87 %) | 406,109,970 | 9,560.95 tỷ | 980.95 | 983.34 | 969.53 |
| 08/12/2020 | 953.04 | 953.04 | 1.18(0.12 %) | 342,987,410 | 7,931.91 tỷ | 951.86 | 955.76 | 948.39 |
| 02/12/2020 | 939.62 | 939.62 | 3.8(0.41 %) | 333,788,920 | 7,727.10 tỷ | 935.82 | 940.81 | 933.97 |
| 05/11/2020 | 867.97 | 867.97 | -1.86(-0.21 %) | 186,869,460 | 4,384.07 tỷ | 869.83 | 876.67 | 867.97 |
| 04/11/2020 | 869.83 | 869.83 | 4.36(0.50 %) | 240,255,370 | 5,062.54 tỷ | 865.47 | 874.14 | 864.57 |
| 03/11/2020 | 865.47 | 865.47 | 2.55(0.30 %) | 206,027,810 | 4,747.27 tỷ | 862.92 | 867.66 | 861.27 |
| 02/11/2020 | 862.92 | 862.92 | 6.43(0.75 %) | 190,731,310 | 3,876.61 tỷ | 856.49 | 863.59 | 854.15 |
| 22/10/2020 | 878.61 | 878.61 | 10.57(1.22 %) | 227,256,140 | 5,425.35 tỷ | 868.04 | 878.61 | 863.33 |
| 24/09/2020 | 828.45 | 828.45 | 0.06(0.01 %) | 218,841,570 | 4,328.95 tỷ | 833.24 | 834.21 | 827.92 |
| 22/09/2020 | 828.39 | 828.39 | 0.26(0.03 %) | 259,608,630 | 4,914.57 tỷ | 828.08 | 830.87 | 822.55 |
| 21/09/2020 | 828.13 | 828.13 | 8.97(1.10 %) | 234,075,460 | 4,948.13 tỷ | 819.16 | 829.32 | 819.16 |
| 16/09/2020 | 813.59 | 813.59 | 3.25(0.40 %) | 176,128,800 | 3,412.72 tỷ | 811.97 | 813.59 | 809.74 |
| 14/09/2020 | 810.34 | 810.34 | 6.59(0.82 %) | 207,318,570 | 3,912.88 tỷ | 803.75 | 811.14 | 803.75 |
| 01/09/2020 | 805.11 | 805.11 | 9.17(1.15 %) | 183,127,050 | 3,800.94 tỷ | 795.94 | 805.76 | 794.24 |
| 31/08/2020 | 795.94 | 795.94 | 0.54(0.07 %) | 192,696,500 | 4,051.75 tỷ | 795.44 | 803.89 | 793.33 |
| 28/08/2020 | 795.40 | 795.40 | 6.7(0.85 %) | 208,395,590 | 4,706.10 tỷ | 790.74 | 801.97 | 790.74 |
| 26/08/2020 | 788.70 | 788.70 | -1.23(-0.16 %) | 206,667,660 | 4,249.53 tỷ | 789.93 | 792.24 | 786.90 |
| 25/08/2020 | 789.93 | 789.93 | 4.99(0.64 %) | 218,524,060 | 4,706.72 tỷ | 784.94 | 793.38 | 784.74 |
| 18/08/2020 | 763.49 | 763.49 | -3.15(-0.41 %) | 118,583,410 | 2,280.22 tỷ | 767.00 | 767.68 | 761.56 |
| 14/08/2020 | 766.64 | 766.64 | 3.07(0.40 %) | 183,421,510 | 3,700.13 tỷ | 769.70 | 775.93 | 764.13 |
| 12/08/2020 | 763.57 | 763.57 | 3.03(0.40 %) | 152,835,500 | 2,867.40 tỷ | 760.54 | 765.31 | 759.66 |
| 11/08/2020 | 760.54 | 760.54 | 2.66(0.35 %) | 141,948,690 | 2,612.65 tỷ | 760.88 | 764.68 | 757.51 |
| 07/08/2020 | 757.88 | 757.88 | 1.05(0.14 %) | 151,552,210 | 2,753.15 tỷ | 756.83 | 760.65 | 753.65 |
| 06/08/2020 | 756.83 | 756.83 | 11.52(1.55 %) | 144,613,510 | 2,806.44 tỷ | 755.70 | 761.66 | 751.44 |