VN100-INDEX
VN100-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 2
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 14/02/2025 | 1,331.93 | 1,331.93 | 3.75(0.28 %) | 453,740,900 | 11,781.76 tỷ | 1,335.93 | 1,338.53 | 1,329.79 |
| 13/02/2025 | 1,328.18 | 1,328.18 | 2.18(0.16 %) | 321,110,500 | 8,825.70 tỷ | 1,325.54 | 1,328.39 | 1,320.72 |
| 12/02/2025 | 1,326.00 | 1,326.00 | -1.53(-0.12 %) | 327,170,800 | 8,549.63 tỷ | 1,330.75 | 1,333.28 | 1,325.85 |
| 11/02/2025 | 1,327.53 | 1,327.53 | 8.01(0.61 %) | 425,048,000 | 10,981.86 tỷ | 1,321.71 | 1,327.53 | 1,318.43 |
| 10/02/2025 | 1,319.52 | 1,319.52 | -12.93(-0.97 %) | 535,939,400 | 15,211.79 tỷ | 1,328.18 | 1,331.38 | 1,318.21 |
| 07/02/2025 | 1,332.45 | 1,332.45 | 2.34(0.18 %) | 389,770,800 | 10,630.44 tỷ | 1,330.60 | 1,336.39 | 1,326.93 |
| 06/02/2025 | 1,330.11 | 1,330.11 | 3.22(0.24 %) | 379,735,800 | 10,043.38 tỷ | 1,331.43 | 1,334.71 | 1,326.48 |
| 05/02/2025 | 1,326.89 | 1,326.89 | 4.86(0.37 %) | 382,962,700 | 10,005.45 tỷ | 1,325.64 | 1,329.42 | 1,322.68 |
| 04/02/2025 | 1,322.03 | 1,322.03 | -6.09(-0.46 %) | 422,901,500 | 11,077.20 tỷ | 1,313.60 | 1,322.36 | 1,311.87 |
| 24/01/2025 | 1,328.12 | 1,328.12 | 6.9(0.52 %) | 363,444,100 | 9,511.77 tỷ | 1,321.39 | 1,328.44 | 1,320.08 |
| 23/01/2025 | 1,321.22 | 1,321.22 | 24.14(1.86 %) | 375,336,100 | 10,484.71 tỷ | 1,301.07 | 1,325.73 | 1,299.98 |
| 22/01/2025 | 1,297.08 | 1,297.08 | -2.44(-0.19 %) | 292,197,400 | 7,766.98 tỷ | 1,302.22 | 1,304.75 | 1,297.08 |
| 21/01/2025 | 1,299.52 | 1,299.52 | -1.91(-0.15 %) | 266,406,800 | 6,967.62 tỷ | 1,305.03 | 1,306.69 | 1,294.98 |
| 20/01/2025 | 1,301.43 | 1,301.43 | 1.84(0.14 %) | 257,880,000 | 6,482.39 tỷ | 1,300.48 | 1,304.31 | 1,298.57 |
| 17/01/2025 | 1,299.59 | 1,299.59 | 9.72(0.75 %) | 239,230,300 | 6,482.82 tỷ | 1,290.14 | 1,299.59 | 1,286.51 |
| 16/01/2025 | 1,289.87 | 1,289.87 | 6.63(0.52 %) | 300,399,200 | 7,953.28 tỷ | 1,289.05 | 1,295.01 | 1,281.95 |
| 15/01/2025 | 1,283.24 | 1,283.24 | 9.34(0.73 %) | 284,835,900 | 7,089.92 tỷ | 1,278.26 | 1,285.14 | 1,276.66 |
| 14/01/2025 | 1,273.90 | 1,273.90 | -8.69(-0.68 %) | 231,271,400 | 5,922.26 tỷ | 1,281.48 | 1,282.81 | 1,271.05 |
| 13/01/2025 | 1,282.59 | 1,282.59 | 6.89(0.54 %) | 320,808,400 | 7,890.31 tỷ | 1,270.81 | 1,282.59 | 1,266.14 |
| 10/01/2025 | 1,275.70 | 1,275.70 | -18.35(-1.42 %) | 349,083,300 | 8,720.23 tỷ | 1,293.89 | 1,295.47 | 1,275.70 |
| 09/01/2025 | 1,294.05 | 1,294.05 | -5.67(-0.44 %) | 200,607,000 | 5,392.66 tỷ | 1,299.73 | 1,302.26 | 1,291.24 |
| 08/01/2025 | 1,299.72 | 1,299.72 | 1.4(0.11 %) | 258,769,200 | 7,005.37 tỷ | 1,294.81 | 1,299.72 | 1,288.33 |
| 07/01/2025 | 1,298.32 | 1,298.32 | 2.02(0.16 %) | 68,954,100 | 1,924.02 tỷ | 1,299.15 | 1,302.31 | 1,298.02 |
| 06/01/2025 | 1,296.30 | 1,296.30 | -10.47(-0.80 %) | 354,204,900 | 9,831.17 tỷ | 1,307.15 | 1,311.28 | 1,294.93 |
| 03/01/2025 | 1,306.77 | 1,306.77 | -21.74(-1.64 %) | 369,745,500 | 10,207.34 tỷ | 1,326.95 | 1,327.03 | 1,306.77 |
| 02/01/2025 | 1,328.51 | 1,328.51 | -1.24(-0.09 %) | 256,269,500 | 7,265.44 tỷ | 1,329.98 | 1,331.69 | 1,320.53 |
| 31/12/2024 | 1,329.75 | 1,329.75 | -2.73(-0.20 %) | 287,389,400 | 8,075.92 tỷ | 1,331.71 | 1,331.90 | 1,326.14 |
| 30/12/2024 | 1,332.48 | 1,332.48 | 0.35(0.03 %) | 319,470,100 | 8,254.62 tỷ | 1,331.25 | 1,332.48 | 1,324.85 |
| 27/12/2024 | 1,332.13 | 1,332.13 | 5.22(0.39 %) | 432,532,100 | 11,290.68 tỷ | 1,329.18 | 1,333.93 | 1,328.10 |
| 26/12/2024 | 1,326.91 | 1,326.91 | -2.27(-0.17 %) | 316,865,200 | 8,485.00 tỷ | 1,330.82 | 1,332.29 | 1,325.31 |
| 25/12/2024 | 1,329.18 | 1,329.18 | 17(1.30 %) | 516,263,300 | 13,573.83 tỷ | 1,313.37 | 1,335.42 | 1,313.37 |
| 24/12/2024 | 1,312.18 | 1,312.18 | -0.57(-0.04 %) | 360,398,900 | 9,465.84 tỷ | 1,312.74 | 1,313.05 | 1,303.31 |
| 23/12/2024 | 1,312.75 | 1,312.75 | 5.94(0.45 %) | 252,378,600 | 7,102.82 tỷ | 1,311.09 | 1,315.08 | 1,310.53 |
| 20/12/2024 | 1,306.81 | 1,306.81 | 1.69(0.13 %) | 303,884,500 | 8,134.94 tỷ | 1,306.26 | 1,308.47 | 1,304.16 |
| 19/12/2024 | 1,305.12 | 1,305.12 | -13.94(-1.06 %) | 490,870,400 | 12,847.50 tỷ | 1,308.19 | 1,311.09 | 1,298.74 |
| 18/12/2024 | 1,319.06 | 1,319.06 | 4.15(0.32 %) | 267,779,300 | 7,109.35 tỷ | 1,315.35 | 1,320.03 | 1,313.98 |
| 17/12/2024 | 1,314.91 | 1,314.91 | -3.35(-0.25 %) | 239,809,600 | 7,034.04 tỷ | 1,319.41 | 1,319.76 | 1,312.75 |
| 16/12/2024 | 1,318.26 | 1,318.26 | 1.39(0.11 %) | 285,900,400 | 7,780.54 tỷ | 1,317.91 | 1,321.76 | 1,311.73 |
| 13/12/2024 | 1,316.87 | 1,316.87 | -5.18(-0.39 %) | 281,302,600 | 7,868.99 tỷ | 1,319.64 | 1,320.99 | 1,314.73 |
| 12/12/2024 | 1,322.05 | 1,322.05 | -1.28(-0.10 %) | 362,034,300 | 9,739.91 tỷ | 1,325.77 | 1,329.45 | 1,319.99 |
| 11/12/2024 | 1,323.33 | 1,323.33 | -0.67(-0.05 %) | 356,216,300 | 9,592.40 tỷ | 1,325.75 | 1,330.25 | 1,317.54 |
| 10/12/2024 | 1,324.00 | 1,324.00 | -0.48(-0.04 %) | 353,896,800 | 9,621.80 tỷ | 1,324.55 | 1,328.29 | 1,320.61 |
| 09/12/2024 | 1,324.48 | 1,324.48 | 0.94(0.07 %) | 412,440,500 | 10,643.01 tỷ | 1,324.69 | 1,329.86 | 1,318.93 |
| 06/12/2024 | 1,323.54 | 1,323.54 | 1.14(0.09 %) | 452,463,300 | 12,968.17 tỷ | 1,325.43 | 1,327.96 | 1,321.32 |
| 05/12/2024 | 1,322.40 | 1,322.40 | 37.07(2.88 %) | 649,200,700 | 16,577.11 tỷ | 1,287.03 | 1,322.40 | 1,282.00 |
| 04/12/2024 | 1,285.33 | 1,285.33 | -11.65(-0.90 %) | 371,223,300 | 10,172.47 tỷ | 1,294.10 | 1,294.43 | 1,284.73 |
| 03/12/2024 | 1,296.98 | 1,296.98 | 1.12(0.09 %) | 342,275,900 | 9,685.13 tỷ | 1,296.08 | 1,300.40 | 1,290.50 |
| 02/12/2024 | 1,295.86 | 1,295.86 | -0.22(-0.02 %) | 282,218,200 | 8,196.04 tỷ | 1,300.51 | 1,304.04 | 1,291.31 |
| 29/11/2024 | 1,296.08 | 1,296.08 | 9.06(0.70 %) | 313,772,000 | 9,840.37 tỷ | 1,287.30 | 1,297.28 | 1,285.21 |
| 28/11/2024 | 1,287.02 | 1,287.02 | 0.35(0.03 %) | 291,043,200 | 7,986.10 tỷ | 1,291.59 | 1,295.97 | 1,284.18 |