VN100-INDEX
VN100-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 4
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 18/09/2024 | 1,300.16 | 1,300.16 | 6.38(0.49 %) | 444,452,800 | 13,144.29 tỷ | 1,295.77 | 1,306.41 | 1,292.94 |
| 17/09/2024 | 1,293.78 | 1,293.78 | 21.33(1.68 %) | 339,076,300 | 9,218.03 tỷ | 1,273.53 | 1,293.78 | 1,272.51 |
| 16/09/2024 | 1,272.45 | 1,272.45 | -13.04(-1.01 %) | 324,122,300 | 9,120.88 tỷ | 1,284.72 | 1,290.20 | 1,272.45 |
| 13/09/2024 | 1,285.49 | 1,285.49 | -1.29(-0.10 %) | 281,383,700 | 8,153.10 tỷ | 1,287.33 | 1,288.27 | 1,282.80 |
| 12/09/2024 | 1,286.78 | 1,286.78 | 2.49(0.19 %) | 285,797,400 | 8,104.61 tỷ | 1,290.14 | 1,292.49 | 1,285.75 |
| 11/09/2024 | 1,284.29 | 1,284.29 | -1.63(-0.13 %) | 394,190,400 | 9,992.92 tỷ | 1,285.02 | 1,288.88 | 1,276.24 |
| 10/09/2024 | 1,285.92 | 1,285.92 | -12.49(-0.96 %) | 447,546,600 | 12,288.30 tỷ | 1,300.40 | 1,303.16 | 1,282.47 |
| 09/09/2024 | 1,298.41 | 1,298.41 | -6.78(-0.52 %) | 331,273,600 | 9,212.58 tỷ | 1,300.60 | 1,301.02 | 1,293.76 |
| 06/09/2024 | 1,305.19 | 1,305.19 | 4.86(0.37 %) | 384,216,100 | 10,754.35 tỷ | 1,299.54 | 1,305.41 | 1,293.90 |
| 05/09/2024 | 1,300.33 | 1,300.33 | -9.32(-0.71 %) | 442,352,400 | 13,247.74 tỷ | 1,311.00 | 1,314.47 | 1,296.35 |
| 04/09/2024 | 1,309.65 | 1,309.65 | -11.84(-0.90 %) | 445,142,800 | 12,133.02 tỷ | 1,307.27 | 1,312.42 | 1,302.80 |
| 30/08/2024 | 1,321.49 | 1,321.49 | 4.3(0.33 %) | 386,911,500 | 10,745.27 tỷ | 1,319.44 | 1,322.89 | 1,318.21 |
| 29/08/2024 | 1,317.19 | 1,317.19 | 0.48(0.04 %) | 448,511,500 | 11,469.41 tỷ | 1,316.79 | 1,323.59 | 1,315.84 |
| 28/08/2024 | 1,316.71 | 1,316.71 | 1.24(0.09 %) | 524,526,900 | 13,332.88 tỷ | 1,318.87 | 1,320.39 | 1,311.30 |
| 27/08/2024 | 1,315.47 | 1,315.47 | 1.01(0.08 %) | 449,922,000 | 12,905.55 tỷ | 1,313.27 | 1,318.73 | 1,309.37 |
| 26/08/2024 | 1,314.46 | 1,314.46 | -4.46(-0.34 %) | 534,296,400 | 14,737.37 tỷ | 1,323.02 | 1,325.08 | 1,312.56 |
| 23/08/2024 | 1,318.92 | 1,318.92 | 1.93(0.15 %) | 471,450,000 | 12,277.70 tỷ | 1,317.96 | 1,321.13 | 1,308.24 |
| 22/08/2024 | 1,316.99 | 1,316.99 | 0.28(0.02 %) | 448,905,800 | 12,263.77 tỷ | 1,319.34 | 1,320.13 | 1,313.55 |
| 21/08/2024 | 1,316.71 | 1,316.71 | 10.7(0.82 %) | 550,610,200 | 15,640.54 tỷ | 1,304.92 | 1,316.71 | 1,301.00 |
| 20/08/2024 | 1,306.01 | 1,306.01 | 8.82(0.68 %) | 575,143,100 | 15,443.29 tỷ | 1,299.15 | 1,309.82 | 1,297.25 |
| 19/08/2024 | 1,297.19 | 1,297.19 | 9.87(0.77 %) | 446,646,700 | 12,470.05 tỷ | 1,293.80 | 1,299.63 | 1,291.76 |
| 16/08/2024 | 1,287.32 | 1,287.32 | 32.93(2.63 %) | 693,038,300 | 18,710.65 tỷ | 1,258.97 | 1,287.32 | 1,258.42 |
| 15/08/2024 | 1,254.39 | 1,254.39 | -5.18(-0.41 %) | 314,968,900 | 8,714.01 tỷ | 1,259.94 | 1,261.23 | 1,250.52 |
| 14/08/2024 | 1,259.57 | 1,259.57 | -0.92(-0.07 %) | 317,954,500 | 9,337.18 tỷ | 1,265.55 | 1,266.04 | 1,257.38 |
| 13/08/2024 | 1,260.49 | 1,260.49 | -2.95(-0.23 %) | 348,450,100 | 9,981.90 tỷ | 1,262.60 | 1,265.02 | 1,253.92 |
| 12/08/2024 | 1,263.44 | 1,263.44 | 8.59(0.68 %) | 356,490,900 | 10,442.90 tỷ | 1,256.74 | 1,263.88 | 1,251.39 |
| 09/08/2024 | 1,254.85 | 1,254.85 | 21.1(1.71 %) | 402,198,200 | 11,168.25 tỷ | 1,241.84 | 1,255.51 | 1,238.83 |
| 08/08/2024 | 1,233.75 | 1,233.75 | -9.41(-0.76 %) | 478,590,200 | 11,791.06 tỷ | 1,237.79 | 1,246.46 | 1,227.83 |
| 07/08/2024 | 1,243.16 | 1,243.16 | 2.35(0.19 %) | 374,165,900 | 10,342.92 tỷ | 1,246.54 | 1,246.54 | 1,232.79 |
| 06/08/2024 | 1,240.81 | 1,240.81 | 24.29(2.00 %) | 437,336,200 | 12,115.93 tỷ | 1,227.61 | 1,243.50 | 1,216.03 |
| 05/08/2024 | 1,216.52 | 1,216.52 | -53.31(-4.20 %) | 710,612,300 | 18,848.99 tỷ | 1,251.12 | 1,254.35 | 1,211.96 |
| 02/08/2024 | 1,269.83 | 1,269.83 | 10.26(0.81 %) | 475,209,400 | 13,527.14 tỷ | 1,247.50 | 1,269.83 | 1,240.59 |
| 01/08/2024 | 1,259.57 | 1,259.57 | -29.42(-2.28 %) | 599,689,600 | 16,754.62 tỷ | 1,292.54 | 1,293.32 | 1,253.52 |
| 31/07/2024 | 1,288.99 | 1,288.99 | 6.79(0.53 %) | 467,844,000 | 13,017.27 tỷ | 1,285.36 | 1,292.36 | 1,282.17 |
| 30/07/2024 | 1,282.20 | 1,282.20 | -1.92(-0.15 %) | 377,040,700 | 9,865.64 tỷ | 1,284.14 | 1,285.49 | 1,273.46 |
| 29/07/2024 | 1,284.12 | 1,284.12 | 4(0.31 %) | 303,702,300 | 8,453.22 tỷ | 1,287.00 | 1,289.93 | 1,282.22 |
| 26/07/2024 | 1,280.12 | 1,280.12 | 8.73(0.69 %) | 291,663,400 | 8,541.73 tỷ | 1,273.51 | 1,280.12 | 1,269.89 |
| 25/07/2024 | 1,271.39 | 1,271.39 | -7.69(-0.60 %) | 294,788,700 | 8,084.16 tỷ | 1,270.72 | 1,274.62 | 1,263.79 |
| 24/07/2024 | 1,279.08 | 1,279.08 | 5.74(0.45 %) | 476,137,900 | 13,541.34 tỷ | 1,267.94 | 1,282.78 | 1,255.95 |
| 23/07/2024 | 1,273.34 | 1,273.34 | -22.27(-1.72 %) | 486,928,600 | 13,726.31 tỷ | 1,298.56 | 1,301.95 | 1,271.70 |
| 22/07/2024 | 1,295.61 | 1,295.61 | -8.31(-0.64 %) | 582,171,800 | 15,916.03 tỷ | 1,300.31 | 1,305.86 | 1,283.34 |
| 19/07/2024 | 1,303.92 | 1,303.92 | -6.35(-0.48 %) | 564,300,500 | 15,067.43 tỷ | 1,311.17 | 1,317.11 | 1,298.53 |
| 18/07/2024 | 1,310.27 | 1,310.27 | 3.95(0.30 %) | 460,275,300 | 13,754.37 tỷ | 1,306.91 | 1,310.27 | 1,290.95 |
| 17/07/2024 | 1,306.32 | 1,306.32 | -7.12(-0.54 %) | 842,746,500 | 23,484.57 tỷ | 1,317.89 | 1,327.00 | 1,290.67 |
| 16/07/2024 | 1,313.44 | 1,313.44 | 2.62(0.20 %) | 426,829,500 | 11,929.36 tỷ | 1,314.16 | 1,321.93 | 1,309.80 |
| 15/07/2024 | 1,310.82 | 1,310.82 | -3.14(-0.24 %) | 315,868,300 | 9,004.88 tỷ | 1,316.76 | 1,319.42 | 1,306.40 |
| 12/07/2024 | 1,313.96 | 1,313.96 | -4.65(-0.35 %) | 373,840,700 | 11,287.86 tỷ | 1,318.13 | 1,323.81 | 1,309.69 |
| 11/07/2024 | 1,318.61 | 1,318.61 | -2.85(-0.22 %) | 458,651,000 | 13,837.80 tỷ | 1,326.05 | 1,329.82 | 1,318.61 |
| 10/07/2024 | 1,321.46 | 1,321.46 | -10.22(-0.77 %) | 466,573,700 | 14,436.09 tỷ | 1,332.15 | 1,334.65 | 1,321.46 |
| 09/07/2024 | 1,331.68 | 1,331.68 | 8.14(0.62 %) | 541,435,000 | 16,587.70 tỷ | 1,323.95 | 1,331.68 | 1,319.48 |