VN100-INDEX
VN100-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 5
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 08/07/2024 | 1,323.54 | 1,323.54 | 0.15(0.01 %) | 473,820,600 | 14,588.59 tỷ | 1,325.55 | 1,327.17 | 1,317.56 |
| 05/07/2024 | 1,323.39 | 1,323.39 | 5.17(0.39 %) | 402,928,700 | 12,201.04 tỷ | 1,319.42 | 1,323.65 | 1,314.76 |
| 04/07/2024 | 1,318.22 | 1,318.22 | 5.55(0.42 %) | 342,708,100 | 10,809.03 tỷ | 1,315.91 | 1,319.94 | 1,310.39 |
| 03/07/2024 | 1,312.67 | 1,312.67 | 8.82(0.68 %) | 358,756,600 | 10,977.40 tỷ | 1,308.90 | 1,315.37 | 1,304.70 |
| 02/07/2024 | 1,303.85 | 1,303.85 | 14.07(1.09 %) | 345,822,300 | 10,496.87 tỷ | 1,293.87 | 1,306.79 | 1,291.84 |
| 01/07/2024 | 1,289.78 | 1,289.78 | 6.53(0.51 %) | 299,723,000 | 9,698.25 tỷ | 1,283.00 | 1,289.78 | 1,275.79 |
| 28/06/2024 | 1,283.25 | 1,283.25 | -13.06(-1.01 %) | 465,875,800 | 13,423.26 tỷ | 1,295.89 | 1,297.73 | 1,275.80 |
| 27/06/2024 | 1,296.31 | 1,296.31 | -2.12(-0.16 %) | 328,304,700 | 9,966.62 tỷ | 1,296.30 | 1,297.51 | 1,288.58 |
| 26/06/2024 | 1,298.43 | 1,298.43 | 2.75(0.21 %) | 412,360,300 | 12,415.47 tỷ | 1,297.44 | 1,300.52 | 1,282.75 |
| 25/06/2024 | 1,295.68 | 1,295.68 | 2.12(0.16 %) | 384,490,900 | 12,358.57 tỷ | 1,293.67 | 1,298.24 | 1,288.03 |
| 24/06/2024 | 1,293.56 | 1,293.56 | -31.35(-2.37 %) | 777,507,200 | 23,129.42 tỷ | 1,323.24 | 1,326.52 | 1,290.08 |
| 21/06/2024 | 1,324.91 | 1,324.91 | -0.24(-0.02 %) | 503,197,500 | 15,413.13 tỷ | 1,327.74 | 1,329.15 | 1,320.93 |
| 20/06/2024 | 1,325.15 | 1,325.15 | 4.87(0.37 %) | 602,775,900 | 17,676.18 tỷ | 1,322.46 | 1,328.81 | 1,314.97 |
| 19/06/2024 | 1,320.28 | 1,320.28 | 2.28(0.17 %) | 570,040,900 | 17,334.51 tỷ | 1,321.42 | 1,325.09 | 1,308.58 |
| 18/06/2024 | 1,318.00 | 1,318.00 | 1.86(0.14 %) | 457,667,700 | 14,490.43 tỷ | 1,320.20 | 1,326.50 | 1,316.92 |
| 17/06/2024 | 1,316.14 | 1,316.14 | -5.59(-0.42 %) | 571,567,800 | 16,778.23 tỷ | 1,323.55 | 1,324.43 | 1,311.44 |
| 14/06/2024 | 1,321.73 | 1,321.73 | -20.24(-1.51 %) | 727,420,400 | 21,730.01 tỷ | 1,344.35 | 1,346.50 | 1,321.73 |
| 13/06/2024 | 1,341.97 | 1,341.97 | 2.95(0.22 %) | 633,322,900 | 18,281.19 tỷ | 1,344.71 | 1,345.85 | 1,336.85 |
| 12/06/2024 | 1,339.02 | 1,339.02 | 20.96(1.59 %) | 566,076,600 | 17,117.83 tỷ | 1,318.83 | 1,339.02 | 1,316.11 |
| 11/06/2024 | 1,318.06 | 1,318.06 | -4.63(-0.35 %) | 596,076,200 | 18,127.40 tỷ | 1,327.22 | 1,329.25 | 1,311.55 |
| 10/06/2024 | 1,322.69 | 1,322.69 | 3.49(0.26 %) | 509,879,600 | 15,003.43 tỷ | 1,324.78 | 1,329.04 | 1,318.19 |
| 07/06/2024 | 1,319.20 | 1,319.20 | 5.26(0.40 %) | 387,331,600 | 11,822.48 tỷ | 1,320.78 | 1,325.36 | 1,313.53 |
| 06/06/2024 | 1,313.94 | 1,313.94 | 1.07(0.08 %) | 554,525,100 | 16,194.86 tỷ | 1,317.09 | 1,321.25 | 1,307.84 |
| 05/06/2024 | 1,312.87 | 1,312.87 | -2.64(-0.20 %) | 570,867,400 | 17,705.52 tỷ | 1,318.87 | 1,325.67 | 1,312.87 |
| 04/06/2024 | 1,315.51 | 1,315.51 | 1.77(0.13 %) | 561,714,200 | 16,600.88 tỷ | 1,319.38 | 1,322.36 | 1,313.54 |
| 03/06/2024 | 1,313.74 | 1,313.74 | 20.84(1.61 %) | 664,236,000 | 19,431.18 tỷ | 1,302.65 | 1,316.65 | 1,302.49 |
| 31/05/2024 | 1,292.90 | 1,292.90 | -1.82(-0.14 %) | 398,921,800 | 12,225.51 tỷ | 1,296.00 | 1,300.01 | 1,290.99 |
| 30/05/2024 | 1,294.72 | 1,294.72 | -4.03(-0.31 %) | 657,354,800 | 19,623.36 tỷ | 1,289.10 | 1,295.93 | 1,276.79 |
| 29/05/2024 | 1,298.75 | 1,298.75 | -10.52(-0.80 %) | 670,112,500 | 18,714.04 tỷ | 1,312.14 | 1,313.12 | 1,297.42 |
| 28/05/2024 | 1,309.27 | 1,309.27 | 17.1(1.32 %) | 527,847,700 | 15,891.66 tỷ | 1,298.38 | 1,309.27 | 1,295.55 |
| 27/05/2024 | 1,292.17 | 1,292.17 | 3.43(0.27 %) | 435,763,700 | 12,579.56 tỷ | 1,290.01 | 1,293.28 | 1,281.12 |
| 24/05/2024 | 1,288.74 | 1,288.74 | -24.06(-1.83 %) | 911,614,600 | 27,546.37 tỷ | 1,306.68 | 1,316.33 | 1,275.72 |
| 23/05/2024 | 1,312.80 | 1,312.80 | 13.31(1.02 %) | 595,832,200 | 17,476.90 tỷ | 1,297.60 | 1,312.80 | 1,290.85 |
| 22/05/2024 | 1,299.49 | 1,299.49 | -12.64(-0.96 %) | 708,074,100 | 20,448.65 tỷ | 1,313.22 | 1,316.74 | 1,295.64 |
| 21/05/2024 | 1,312.13 | 1,312.13 | -1.41(-0.11 %) | 580,044,400 | 16,952.55 tỷ | 1,312.30 | 1,315.40 | 1,300.35 |
| 20/05/2024 | 1,313.54 | 1,313.54 | 9.62(0.74 %) | 707,023,000 | 19,956.64 tỷ | 1,320.07 | 1,323.78 | 1,313.54 |
| 16/05/2024 | 1,303.92 | 1,303.92 | 18.19(1.41 %) | 609,546,500 | 18,028.33 tỷ | 1,296.61 | 1,306.43 | 1,293.03 |
| 15/05/2024 | 1,285.73 | 1,285.73 | 13.25(1.04 %) | 513,656,300 | 15,896.01 tỷ | 1,278.42 | 1,290.05 | 1,277.54 |
| 14/05/2024 | 1,272.48 | 1,272.48 | 4.18(0.33 %) | 357,077,200 | 11,086.31 tỷ | 1,274.78 | 1,281.40 | 1,269.78 |
| 13/05/2024 | 1,268.30 | 1,268.30 | -4.31(-0.34 %) | 410,873,600 | 11,907.62 tỷ | 1,276.08 | 1,276.86 | 1,261.38 |
| 10/05/2024 | 1,272.61 | 1,272.61 | -1.88(-0.15 %) | 409,717,600 | 12,349.38 tỷ | 1,277.96 | 1,278.94 | 1,263.03 |
| 09/05/2024 | 1,274.49 | 1,274.49 | -3.86(-0.30 %) | 444,245,500 | 13,874.27 tỷ | 1,281.11 | 1,284.90 | 1,269.56 |
| 08/05/2024 | 1,278.35 | 1,278.35 | 1.43(0.11 %) | 563,547,600 | 15,823.13 tỷ | 1,270.40 | 1,278.35 | 1,262.59 |
| 07/05/2024 | 1,276.92 | 1,276.92 | 9.06(0.71 %) | 409,500,400 | 12,651.11 tỷ | 1,272.30 | 1,277.78 | 1,265.65 |
| 06/05/2024 | 1,267.86 | 1,267.86 | 20.7(1.66 %) | 487,687,500 | 13,724.95 tỷ | 1,253.61 | 1,267.86 | 1,249.13 |
| 03/05/2024 | 1,247.16 | 1,247.16 | 6.55(0.53 %) | 415,570,200 | 13,282.61 tỷ | 1,247.48 | 1,252.17 | 1,242.45 |
| 02/05/2024 | 1,240.61 | 1,240.61 | 6.39(0.52 %) | 373,672,600 | 11,022.67 tỷ | 1,237.41 | 1,241.27 | 1,231.34 |
| 26/04/2024 | 1,234.22 | 1,234.22 | 5.7(0.46 %) | 400,426,700 | 12,170.15 tỷ | 1,221.31 | 1,239.35 | 1,219.25 |
| 25/04/2024 | 1,228.52 | 1,228.52 | -0.42(-0.03 %) | 348,875,100 | 10,616.78 tỷ | 1,230.29 | 1,231.77 | 1,220.91 |
| 24/04/2024 | 1,228.94 | 1,228.94 | 34.91(2.92 %) | 491,508,600 | 14,634.56 tỷ | 1,203.90 | 1,231.37 | 1,202.64 |