VN100-INDEX
VN100-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 26
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 20/04/2018 | 1,030.57 | 1,030.57 | 19.34(1.91 %) | 105,238,340 | 3,975.90 tỷ | 1,011.24 | 1,030.74 | 995.42 |
| 19/04/2018 | 1,044.55 | 1,044.55 | -8.04(-0.76 %) | 20,905,730 | 729.08 tỷ | 1,052.59 | 1,052.63 | 1,043.30 |
| 18/04/2018 | 1,052.59 | 1,052.59 | -12.55(-1.18 %) | 99,420,510 | 3,454.52 tỷ | 1,065.14 | 1,071.04 | 1,052.32 |
| 17/04/2018 | 1,065.14 | 1,065.14 | 3.36(0.32 %) | 101,103,300 | 3,467.30 tỷ | 1,061.78 | 1,069.84 | 1,054.76 |
| 16/04/2018 | 1,061.78 | 1,061.78 | -5.22(-0.49 %) | 100,948,210 | 3,423.13 tỷ | 1,067.00 | 1,069.34 | 1,055.28 |
| 13/04/2018 | 1,067.00 | 1,067.00 | -7.97(-0.74 %) | 116,962,630 | 4,124.24 tỷ | 1,074.97 | 1,085.11 | 1,064.55 |
| 12/04/2018 | 1,074.97 | 1,074.97 | 5.69(0.53 %) | 127,432,620 | 4,367.95 tỷ | 1,069.28 | 1,074.97 | 1,054.74 |
| 11/04/2018 | 1,069.28 | 1,069.28 | -27.97(-2.55 %) | 184,138,410 | 6,168.55 tỷ | 1,097.25 | 1,100.90 | 1,069.28 |
| 10/04/2018 | 1,097.25 | 1,097.25 | -10.43(-0.94 %) | 178,415,880 | 6,131.03 tỷ | 1,107.68 | 1,113.05 | 1,091.42 |
| 09/04/2018 | 1,107.68 | 1,107.68 | 2.53(0.23 %) | 158,458,180 | 5,507.58 tỷ | 1,105.15 | 1,110.93 | 1,101.88 |
| 06/04/2018 | 1,105.15 | 1,105.15 | 4.72(0.43 %) | 159,953,880 | 5,120.02 tỷ | 1,100.43 | 1,110.62 | 1,100.43 |
| 05/04/2018 | 1,100.43 | 1,100.43 | 5.1(0.47 %) | 129,876,620 | 4,386.41 tỷ | 1,095.33 | 1,104.40 | 1,094.74 |
| 04/04/2018 | 1,095.33 | 1,095.33 | 7.2(0.66 %) | 139,208,160 | 4,819.37 tỷ | 1,088.13 | 1,101.72 | 1,088.13 |
| 03/04/2018 | 1,088.13 | 1,088.13 | -7.54(-0.69 %) | 162,181,710 | 5,542.83 tỷ | 1,095.67 | 1,097.21 | 1,084.53 |
| 02/04/2018 | 1,095.67 | 1,095.67 | 15.41(1.43 %) | 170,240,380 | 5,296.79 tỷ | 1,080.26 | 1,097.21 | 1,080.26 |
| 30/03/2018 | 1,080.26 | 1,080.26 | 8.38(0.78 %) | 112,156,880 | 3,745.51 tỷ | 1,071.88 | 1,080.57 | 1,064.70 |
| 29/03/2018 | 1,071.88 | 1,071.88 | -4.72(-0.44 %) | 99,681,220 | 3,186.93 tỷ | 1,076.60 | 1,081.09 | 1,069.26 |
| 28/03/2018 | 1,076.60 | 1,076.60 | 1.02(0.09 %) | 117,000,580 | 3,476.96 tỷ | 1,075.58 | 1,083.73 | 1,071.40 |
| 27/03/2018 | 1,075.58 | 1,075.58 | 2.43(0.23 %) | 151,349,030 | 4,579.47 tỷ | 1,073.15 | 1,087.48 | 1,073.15 |
| 26/03/2018 | 1,073.15 | 1,073.15 | 14.56(1.38 %) | 129,471,310 | 4,912.40 tỷ | 1,058.59 | 1,077.45 | 1,054.21 |
| 23/03/2018 | 1,058.59 | 1,058.59 | -14.42(-1.34 %) | 186,186,050 | 5,760.08 tỷ | 1,073.01 | 1,073.01 | 1,045.12 |
| 22/03/2018 | 1,073.01 | 1,073.01 | -2.03(-0.19 %) | 154,870,450 | 4,973.56 tỷ | 1,075.04 | 1,086.20 | 1,072.33 |
| 21/03/2018 | 1,075.04 | 1,075.04 | 11.95(1.12 %) | 157,198,780 | 5,167.63 tỷ | 1,063.09 | 1,076.68 | 1,063.09 |
| 20/03/2018 | 1,063.09 | 1,063.09 | 1.8(0.17 %) | 136,960,980 | 4,364.82 tỷ | 1,061.29 | 1,067.44 | 1,057.07 |
| 19/03/2018 | 1,061.29 | 1,061.29 | 13.59(1.30 %) | 161,950,990 | 4,862.89 tỷ | 1,047.70 | 1,065.60 | 1,047.65 |
| 16/03/2018 | 1,047.70 | 1,047.70 | 2.89(0.28 %) | 189,954,900 | 6,743.01 tỷ | 1,047.70 | 1,051.75 | 1,044.47 |
| 15/03/2018 | 1,044.81 | 1,044.81 | -4.43(-0.42 %) | 147,566,030 | 4,521.55 tỷ | 1,049.24 | 1,049.24 | 1,041.48 |
| 14/03/2018 | 1,049.24 | 1,049.24 | 10.56(1.02 %) | 161,009,810 | 5,027.66 tỷ | 1,049.24 | 1,054.08 | 1,044.97 |
| 13/03/2018 | 1,038.68 | 1,038.68 | -1.59(-0.15 %) | 146,088,570 | 4,586.83 tỷ | 1,038.68 | 1,046.16 | 1,033.03 |
| 12/03/2018 | 1,040.27 | 1,040.27 | 0(0.00 %) | 131,310,930 | 4,422.07 tỷ | 1,038.68 | 1,040.27 | 1,038.68 |
| 09/03/2018 | 1,040.27 | 1,040.27 | 0.52(0.05 %) | 135,958,320 | 4,627.30 tỷ | 1,041.72 | 1,050.62 | 1,036.23 |
| 08/03/2018 | 1,039.75 | 1,039.75 | 11.67(1.14 %) | 126,395,130 | 3,763.07 tỷ | 1,028.53 | 1,043.03 | 1,027.91 |
| 07/03/2018 | 1,028.08 | 1,028.08 | -4.77(-0.46 %) | 175,083,280 | 4,965.21 tỷ | 1,034.84 | 1,040.23 | 1,020.84 |
| 06/03/2018 | 1,035.13 | 1,035.13 | 20.63(2.03 %) | 152,823,130 | 4,948.41 tỷ | 1,023.66 | 1,035.13 | 1,009.80 |
| 05/03/2018 | 1,014.50 | 1,014.50 | -18.35(-1.78 %) | 189,660,440 | 6,561.40 tỷ | 1,039.29 | 1,042.98 | 1,014.50 |
| 02/03/2018 | 1,032.85 | 1,032.85 | 4.59(0.45 %) | 138,172,060 | 4,667.53 tỷ | 1,019.04 | 1,033.96 | 1,016.85 |
| 01/03/2018 | 1,028.26 | 1,028.26 | -2.52(-0.24 %) | 157,398,700 | 5,413.87 tỷ | 1,030.78 | 1,038.06 | 1,022.39 |
| 28/02/2018 | 1,030.78 | 1,030.78 | 2.12(0.21 %) | 161,455,660 | 5,704.15 tỷ | 1,020.57 | 1,035.03 | 1,019.90 |
| 27/02/2018 | 1,028.66 | 1,028.66 | 4.36(0.43 %) | 133,016,200 | 4,574.50 tỷ | 1,031.70 | 1,031.83 | 1,018.09 |
| 26/02/2018 | 1,024.30 | 1,024.30 | 5.41(0.53 %) | 168,112,920 | 5,696.99 tỷ | 1,028.54 | 1,035.72 | 1,018.89 |
| 23/02/2018 | 1,018.89 | 1,018.89 | 21.65(2.17 %) | 135,942,980 | 4,755.05 tỷ | 1,005.18 | 1,018.89 | 997.24 |
| 22/02/2018 | 997.24 | 997.24 | 9.73(0.99 %) | 141,674,140 | 4,323.25 tỷ | 1,007.31 | 1,009.30 | 996.10 |
| 21/02/2018 | 1,007.31 | 1,007.31 | 19.8(2.01 %) | 126,146,410 | 4,156.15 tỷ | 997.09 | 1,011.87 | 996.79 |
| 13/02/2018 | 987.51 | 987.51 | 17.78(1.83 %) | 107,384,460 | 3,398.79 tỷ | 978.14 | 988.77 | 969.73 |
| 12/02/2018 | 969.73 | 969.73 | 33.08(3.53 %) | 118,925,710 | 3,658.63 tỷ | 940.59 | 969.73 | 936.65 |
| 09/02/2018 | 936.65 | 936.65 | -14.64(-1.54 %) | 139,982,130 | 4,016.21 tỷ | 922.96 | 951.29 | 908.36 |
| 08/02/2018 | 951.29 | 951.29 | 7.19(0.76 %) | 115,280,810 | 2,823.67 tỷ | 959.18 | 966.98 | 951.29 |
| 07/02/2018 | 966.07 | 966.07 | 21.97(2.33 %) | 140,023,770 | 4,031.72 tỷ | 969.22 | 974.23 | 961.12 |
| 06/02/2018 | 944.10 | 944.10 | -28.27(-2.91 %) | 275,100,670 | 7,623.97 tỷ | 950.79 | 972.37 | 911.21 |
| 05/02/2018 | 972.37 | 972.37 | -50.85(-4.97 %) | 185,967,880 | 5,317.54 tỷ | 1,015.84 | 1,023.22 | 972.37 |