VN100-INDEX
VN100-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 6
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 23/04/2024 | 1,194.03 | 1,194.03 | -8.89(-0.74 %) | 504,532,700 | 13,947.91 tỷ | 1,205.10 | 1,208.09 | 1,186.19 |
| 22/04/2024 | 1,202.92 | 1,202.92 | 17.41(1.47 %) | 441,102,500 | 12,013.33 tỷ | 1,200.23 | 1,208.76 | 1,193.17 |
| 19/04/2024 | 1,185.51 | 1,185.51 | -20.1(-1.67 %) | 740,048,100 | 19,399.65 tỷ | 1,191.82 | 1,203.76 | 1,176.17 |
| 17/04/2024 | 1,205.61 | 1,205.61 | -21.89(-1.78 %) | 545,514,400 | 14,563.82 tỷ | 1,233.28 | 1,233.28 | 1,205.52 |
| 16/04/2024 | 1,227.50 | 1,227.50 | 1.12(0.09 %) | 885,849,000 | 23,433.88 tỷ | 1,227.65 | 1,230.81 | 1,201.93 |
| 15/04/2024 | 1,226.38 | 1,226.38 | -63.07(-4.89 %) | 965,391,100 | 26,091.24 tỷ | 1,285.41 | 1,292.78 | 1,226.38 |
| 12/04/2024 | 1,289.45 | 1,289.45 | 21.75(1.72 %) | 497,857,600 | 14,540.04 tỷ | 1,273.49 | 1,289.45 | 1,269.38 |
| 11/04/2024 | 1,267.70 | 1,267.70 | -0.69(-0.05 %) | 445,925,100 | 12,836.76 tỷ | 1,259.01 | 1,272.24 | 1,257.98 |
| 10/04/2024 | 1,268.39 | 1,268.39 | -3.71(-0.29 %) | 440,111,800 | 12,811.18 tỷ | 1,276.73 | 1,280.14 | 1,268.39 |
| 09/04/2024 | 1,272.10 | 1,272.10 | 15.52(1.24 %) | 431,509,500 | 12,769.42 tỷ | 1,258.15 | 1,272.10 | 1,254.25 |
| 08/04/2024 | 1,256.58 | 1,256.58 | -5.49(-0.43 %) | 531,711,200 | 15,095.84 tỷ | 1,262.04 | 1,264.25 | 1,252.18 |
| 05/04/2024 | 1,262.07 | 1,262.07 | -13.05(-1.02 %) | 673,824,100 | 19,318.36 tỷ | 1,264.98 | 1,273.00 | 1,258.71 |
| 04/04/2024 | 1,275.12 | 1,275.12 | -7.11(-0.55 %) | 644,818,000 | 18,982.62 tỷ | 1,281.09 | 1,286.30 | 1,273.15 |
| 03/04/2024 | 1,282.23 | 1,282.23 | -17.65(-1.36 %) | 716,577,300 | 21,459.22 tỷ | 1,296.90 | 1,301.14 | 1,282.07 |
| 02/04/2024 | 1,299.88 | 1,299.88 | 3.77(0.29 %) | 763,993,100 | 22,367.05 tỷ | 1,288.84 | 1,299.88 | 1,279.30 |
| 01/04/2024 | 1,296.11 | 1,296.11 | -4.2(-0.32 %) | 596,355,700 | 18,048.04 tỷ | 1,297.22 | 1,302.43 | 1,287.98 |
| 29/03/2024 | 1,300.31 | 1,300.31 | -5.6(-0.43 %) | 542,076,600 | 16,196.78 tỷ | 1,307.23 | 1,308.11 | 1,297.61 |
| 28/03/2024 | 1,305.91 | 1,305.91 | 11.7(0.90 %) | 633,082,200 | 19,633.05 tỷ | 1,306.72 | 1,308.63 | 1,299.77 |
| 27/03/2024 | 1,294.21 | 1,294.21 | 2.8(0.22 %) | 544,587,600 | 16,002.62 tỷ | 1,296.35 | 1,296.63 | 1,285.51 |
| 26/03/2024 | 1,291.41 | 1,291.41 | 16.75(1.31 %) | 615,892,100 | 17,022.61 tỷ | 1,274.30 | 1,291.54 | 1,269.62 |
| 25/03/2024 | 1,274.66 | 1,274.66 | -14.55(-1.13 %) | 775,286,000 | 22,143.16 tỷ | 1,288.96 | 1,294.53 | 1,270.63 |
| 22/03/2024 | 1,289.21 | 1,289.21 | 3.79(0.29 %) | 901,552,600 | 25,862.06 tỷ | 1,291.67 | 1,298.07 | 1,281.29 |
| 21/03/2024 | 1,285.42 | 1,285.42 | 20.01(1.58 %) | 857,622,800 | 24,150.08 tỷ | 1,276.20 | 1,285.42 | 1,270.26 |
| 20/03/2024 | 1,265.41 | 1,265.41 | 23.39(1.88 %) | 649,950,600 | 18,596.25 tỷ | 1,243.81 | 1,267.10 | 1,235.28 |
| 19/03/2024 | 1,242.02 | 1,242.02 | -1.37(-0.11 %) | 598,606,000 | 16,819.71 tỷ | 1,246.17 | 1,249.14 | 1,237.16 |
| 18/03/2024 | 1,243.39 | 1,243.39 | -21.4(-1.69 %) | 1,185,935,900 | 34,723.68 tỷ | 1,266.26 | 1,268.66 | 1,219.48 |
| 15/03/2024 | 1,264.79 | 1,264.79 | -2.81(-0.22 %) | 755,613,700 | 22,497.63 tỷ | 1,266.65 | 1,272.72 | 1,253.09 |
| 14/03/2024 | 1,267.60 | 1,267.60 | -8.88(-0.70 %) | 739,816,200 | 22,800.89 tỷ | 1,282.04 | 1,282.20 | 1,261.61 |
| 13/03/2024 | 1,276.48 | 1,276.48 | 31.12(2.50 %) | 627,819,400 | 19,982.79 tỷ | 1,249.87 | 1,276.48 | 1,247.88 |
| 12/03/2024 | 1,245.36 | 1,245.36 | 6.81(0.55 %) | 573,333,600 | 16,892.70 tỷ | 1,237.83 | 1,248.68 | 1,235.34 |
| 11/03/2024 | 1,238.55 | 1,238.55 | -13.21(-1.06 %) | 667,326,800 | 19,629.11 tỷ | 1,251.79 | 1,257.72 | 1,235.45 |
| 08/03/2024 | 1,251.76 | 1,251.76 | -24.02(-1.88 %) | 972,232,000 | 27,921.27 tỷ | 1,279.04 | 1,281.43 | 1,251.76 |
| 07/03/2024 | 1,275.78 | 1,275.78 | 7.89(0.62 %) | 668,677,200 | 20,494.87 tỷ | 1,267.94 | 1,278.45 | 1,264.37 |
| 06/03/2024 | 1,267.89 | 1,267.89 | -10.78(-0.84 %) | 674,414,200 | 19,956.76 tỷ | 1,278.45 | 1,284.31 | 1,260.96 |
| 05/03/2024 | 1,278.67 | 1,278.67 | 10.88(0.86 %) | 628,306,800 | 18,909.26 tỷ | 1,268.80 | 1,278.67 | 1,264.41 |
| 04/03/2024 | 1,267.79 | 1,267.79 | 3.35(0.26 %) | 781,444,900 | 22,697.55 tỷ | 1,270.22 | 1,273.96 | 1,263.33 |
| 01/03/2024 | 1,264.44 | 1,264.44 | 6.35(0.50 %) | 639,411,000 | 19,020.82 tỷ | 1,260.88 | 1,265.66 | 1,255.36 |
| 29/02/2024 | 1,258.09 | 1,258.09 | 2.3(0.18 %) | 745,009,600 | 21,452.50 tỷ | 1,261.62 | 1,266.27 | 1,250.02 |
| 28/02/2024 | 1,255.79 | 1,255.79 | 13.23(1.06 %) | 646,270,600 | 18,583.99 tỷ | 1,247.19 | 1,255.79 | 1,242.00 |
| 27/02/2024 | 1,242.56 | 1,242.56 | 14.41(1.17 %) | 656,698,700 | 18,871.42 tỷ | 1,233.97 | 1,242.56 | 1,231.95 |
| 26/02/2024 | 1,228.15 | 1,228.15 | 12.92(1.06 %) | 590,904,800 | 16,841.94 tỷ | 1,215.76 | 1,228.89 | 1,212.60 |
| 23/02/2024 | 1,215.23 | 1,215.23 | -19.35(-1.57 %) | 988,549,300 | 26,595.45 tỷ | 1,238.13 | 1,247.21 | 1,215.23 |
| 22/02/2024 | 1,234.58 | 1,234.58 | -2.45(-0.20 %) | 531,793,500 | 14,233.11 tỷ | 1,237.00 | 1,238.55 | 1,232.24 |
| 21/02/2024 | 1,237.03 | 1,237.03 | 1.32(0.11 %) | 648,911,400 | 17,977.84 tỷ | 1,236.63 | 1,242.09 | 1,229.09 |
| 20/02/2024 | 1,235.71 | 1,235.71 | 1.53(0.12 %) | 594,587,400 | 16,305.98 tỷ | 1,236.12 | 1,238.17 | 1,230.37 |
| 19/02/2024 | 1,234.18 | 1,234.18 | 11.54(0.94 %) | 727,520,000 | 20,403.16 tỷ | 1,225.78 | 1,234.18 | 1,222.00 |
| 16/02/2024 | 1,222.64 | 1,222.64 | 5.25(0.43 %) | 557,785,000 | 14,962.56 tỷ | 1,220.77 | 1,223.42 | 1,217.41 |
| 15/02/2024 | 1,217.39 | 1,217.39 | 6.18(0.51 %) | 645,967,000 | 16,408.63 tỷ | 1,217.32 | 1,224.67 | 1,214.49 |
| 07/02/2024 | 1,211.21 | 1,211.21 | 11.53(0.96 %) | 484,336,000 | 12,958.67 tỷ | 1,201.90 | 1,212.66 | 1,201.87 |
| 06/02/2024 | 1,199.68 | 1,199.68 | 2.78(0.23 %) | 386,168,700 | 10,777.50 tỷ | 1,200.41 | 1,202.82 | 1,197.61 |