VN100-INDEX
VN100-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 3
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 27/11/2024 | 1,286.67 | 1,286.67 | 1.8(0.14 %) | 261,173,800 | 7,971.98 tỷ | 1,283.83 | 1,288.69 | 1,282.61 |
| 26/11/2024 | 1,284.87 | 1,284.87 | 7.73(0.61 %) | 363,987,200 | 9,366.03 tỷ | 1,277.96 | 1,289.73 | 1,277.37 |
| 25/11/2024 | 1,277.14 | 1,277.14 | 6.27(0.49 %) | 307,047,500 | 7,893.93 tỷ | 1,271.95 | 1,277.81 | 1,270.58 |
| 22/11/2024 | 1,270.87 | 1,270.87 | -1.97(-0.15 %) | 342,975,600 | 9,075.77 tỷ | 1,272.35 | 1,276.88 | 1,269.48 |
| 21/11/2024 | 1,272.84 | 1,272.84 | 13.68(1.09 %) | 321,951,700 | 9,324.10 tỷ | 1,259.65 | 1,272.84 | 1,255.43 |
| 20/11/2024 | 1,259.16 | 1,259.16 | 13.84(1.11 %) | 492,826,000 | 13,122.43 tỷ | 1,243.20 | 1,265.53 | 1,235.84 |
| 19/11/2024 | 1,245.32 | 1,245.32 | -14.21(-1.13 %) | 333,566,300 | 9,846.06 tỷ | 1,260.84 | 1,261.85 | 1,245.32 |
| 18/11/2024 | 1,259.53 | 1,259.53 | -0.7(-0.06 %) | 433,113,600 | 11,826.73 tỷ | 1,259.94 | 1,267.31 | 1,244.04 |
| 15/11/2024 | 1,260.23 | 1,260.23 | -15.57(-1.22 %) | 526,125,900 | 14,081.32 tỷ | 1,272.17 | 1,272.61 | 1,257.83 |
| 14/11/2024 | 1,275.80 | 1,275.80 | -17.89(-1.38 %) | 420,068,200 | 11,478.76 tỷ | 1,291.24 | 1,293.77 | 1,275.41 |
| 13/11/2024 | 1,293.69 | 1,293.69 | 1.85(0.14 %) | 456,796,400 | 11,820.21 tỷ | 1,288.84 | 1,294.73 | 1,279.69 |
| 12/11/2024 | 1,291.84 | 1,291.84 | -6.56(-0.51 %) | 397,763,300 | 10,960.04 tỷ | 1,300.70 | 1,304.39 | 1,288.29 |
| 11/11/2024 | 1,298.40 | 1,298.40 | -5.19(-0.40 %) | 550,315,300 | 15,417.32 tỷ | 1,304.21 | 1,304.25 | 1,287.90 |
| 08/11/2024 | 1,303.59 | 1,303.59 | -7.63(-0.58 %) | 389,211,000 | 10,965.14 tỷ | 1,315.21 | 1,315.49 | 1,299.39 |
| 07/11/2024 | 1,311.22 | 1,311.22 | -1.66(-0.13 %) | 352,909,500 | 9,856.40 tỷ | 1,318.57 | 1,319.84 | 1,310.41 |
| 06/11/2024 | 1,312.88 | 1,312.88 | 17.12(1.32 %) | 384,127,200 | 10,665.37 tỷ | 1,302.27 | 1,313.40 | 1,300.79 |
| 05/11/2024 | 1,295.76 | 1,295.76 | 1.3(0.10 %) | 259,751,600 | 7,095.76 tỷ | 1,294.58 | 1,299.96 | 1,294.49 |
| 04/11/2024 | 1,294.46 | 1,294.46 | -12.26(-0.94 %) | 455,758,500 | 11,904.00 tỷ | 1,307.72 | 1,308.59 | 1,292.04 |
| 01/11/2024 | 1,306.72 | 1,306.72 | -12.88(-0.98 %) | 424,260,600 | 12,423.29 tỷ | 1,314.96 | 1,317.40 | 1,305.91 |
| 31/10/2024 | 1,319.60 | 1,319.60 | 3.98(0.30 %) | 340,428,200 | 9,740.19 tỷ | 1,316.47 | 1,321.57 | 1,310.73 |
| 30/10/2024 | 1,315.62 | 1,315.62 | -1.58(-0.12 %) | 352,441,000 | 9,701.49 tỷ | 1,319.08 | 1,320.46 | 1,309.70 |
| 29/10/2024 | 1,317.20 | 1,317.20 | 7.64(0.58 %) | 363,926,500 | 10,129.84 tỷ | 1,313.64 | 1,317.55 | 1,311.22 |
| 28/10/2024 | 1,309.56 | 1,309.56 | 3.03(0.23 %) | 310,586,400 | 8,178.53 tỷ | 1,307.03 | 1,309.63 | 1,304.92 |
| 25/10/2024 | 1,306.53 | 1,306.53 | -4.02(-0.31 %) | 412,808,300 | 11,035.51 tỷ | 1,314.37 | 1,314.99 | 1,304.46 |
| 24/10/2024 | 1,310.55 | 1,310.55 | -17.1(-1.29 %) | 468,367,300 | 12,944.56 tỷ | 1,327.90 | 1,330.92 | 1,310.55 |
| 23/10/2024 | 1,327.65 | 1,327.65 | 2.79(0.21 %) | 424,290,200 | 11,648.50 tỷ | 1,325.66 | 1,329.05 | 1,317.67 |
| 22/10/2024 | 1,324.86 | 1,324.86 | -8.55(-0.64 %) | 569,637,500 | 15,714.16 tỷ | 1,333.66 | 1,335.67 | 1,319.82 |
| 21/10/2024 | 1,333.41 | 1,333.41 | -4.84(-0.36 %) | 447,790,400 | 11,986.31 tỷ | 1,337.05 | 1,341.71 | 1,333.41 |
| 18/10/2024 | 1,338.25 | 1,338.25 | -1.17(-0.09 %) | 477,663,900 | 12,593.82 tỷ | 1,344.40 | 1,347.43 | 1,337.33 |
| 17/10/2024 | 1,339.42 | 1,339.42 | 10.47(0.79 %) | 492,195,800 | 12,494.87 tỷ | 1,332.27 | 1,339.42 | 1,320.69 |
| 16/10/2024 | 1,328.95 | 1,328.95 | -3.52(-0.26 %) | 366,406,900 | 10,434.21 tỷ | 1,330.20 | 1,334.80 | 1,325.88 |
| 15/10/2024 | 1,332.47 | 1,332.47 | -6.09(-0.45 %) | 533,898,400 | 14,094.89 tỷ | 1,340.54 | 1,346.08 | 1,330.55 |
| 14/10/2024 | 1,338.56 | 1,338.56 | -6.07(-0.45 %) | 530,988,800 | 13,810.39 tỷ | 1,353.25 | 1,353.93 | 1,338.13 |
| 11/10/2024 | 1,344.63 | 1,344.63 | 1.72(0.13 %) | 348,419,500 | 10,114.48 tỷ | 1,344.71 | 1,346.63 | 1,338.62 |
| 10/10/2024 | 1,342.91 | 1,342.91 | 4.99(0.37 %) | 520,292,100 | 15,675.52 tỷ | 1,345.25 | 1,354.10 | 1,341.92 |
| 09/10/2024 | 1,337.92 | 1,337.92 | 12.04(0.91 %) | 500,873,900 | 14,334.77 tỷ | 1,328.10 | 1,338.28 | 1,327.01 |
| 08/10/2024 | 1,325.88 | 1,325.88 | 4.25(0.32 %) | 507,566,700 | 13,419.60 tỷ | 1,324.03 | 1,331.19 | 1,319.07 |
| 07/10/2024 | 1,321.63 | 1,321.63 | 1.37(0.10 %) | 361,670,600 | 9,565.61 tỷ | 1,326.61 | 1,330.20 | 1,314.62 |
| 04/10/2024 | 1,320.26 | 1,320.26 | -8.43(-0.63 %) | 445,130,400 | 11,503.36 tỷ | 1,329.56 | 1,330.49 | 1,320.26 |
| 03/10/2024 | 1,328.69 | 1,328.69 | -10.11(-0.76 %) | 801,485,700 | 19,542.18 tỷ | 1,340.20 | 1,352.94 | 1,327.28 |
| 02/10/2024 | 1,338.80 | 1,338.80 | -6.18(-0.46 %) | 522,903,200 | 13,268.66 tỷ | 1,340.75 | 1,346.58 | 1,336.31 |
| 01/10/2024 | 1,344.98 | 1,344.98 | 4.94(0.37 %) | 708,077,300 | 18,187.03 tỷ | 1,342.87 | 1,355.61 | 1,342.87 |
| 30/09/2024 | 1,340.04 | 1,340.04 | 0.59(0.04 %) | 548,505,200 | 13,494.19 tỷ | 1,337.90 | 1,342.15 | 1,333.40 |
| 27/09/2024 | 1,339.45 | 1,339.45 | 1.3(0.10 %) | 706,937,500 | 17,505.78 tỷ | 1,342.30 | 1,347.70 | 1,334.00 |
| 26/09/2024 | 1,338.15 | 1,338.15 | 6.25(0.47 %) | 717,091,300 | 17,959.13 tỷ | 1,334.67 | 1,345.63 | 1,332.60 |
| 25/09/2024 | 1,331.90 | 1,331.90 | 13.37(1.01 %) | 725,513,100 | 18,626.37 tỷ | 1,325.22 | 1,331.90 | 1,322.57 |
| 24/09/2024 | 1,318.53 | 1,318.53 | 9.88(0.75 %) | 373,316,600 | 10,207.54 tỷ | 1,308.20 | 1,318.53 | 1,306.52 |
| 23/09/2024 | 1,308.65 | 1,308.65 | -4.65(-0.35 %) | 336,234,700 | 9,065.53 tỷ | 1,316.24 | 1,319.27 | 1,307.59 |
| 20/09/2024 | 1,313.30 | 1,313.30 | 6.15(0.47 %) | 674,987,000 | 18,232.20 tỷ | 1,314.73 | 1,322.87 | 1,313.30 |
| 19/09/2024 | 1,307.15 | 1,307.15 | 6.99(0.54 %) | 360,983,600 | 10,529.90 tỷ | 1,304.05 | 1,307.65 | 1,300.97 |