VN100-INDEX
VN100-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 7
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 05/02/2024 | 1,196.90 | 1,196.90 | 17.41(1.48 %) | 559,906,500 | 14,631.38 tỷ | 1,181.31 | 1,199.55 | 1,181.31 |
| 02/02/2024 | 1,179.49 | 1,179.49 | 1.04(0.09 %) | 544,497,200 | 14,488.42 tỷ | 1,180.05 | 1,184.67 | 1,177.88 |
| 01/02/2024 | 1,178.45 | 1,178.45 | 7.53(0.64 %) | 386,218,100 | 10,870.83 tỷ | 1,170.24 | 1,180.48 | 1,169.82 |
| 31/01/2024 | 1,170.92 | 1,170.92 | -14.72(-1.24 %) | 754,387,300 | 18,520.74 tỷ | 1,187.63 | 1,189.15 | 1,168.87 |
| 30/01/2024 | 1,185.64 | 1,185.64 | 4.95(0.42 %) | 383,183,700 | 10,099.44 tỷ | 1,181.01 | 1,186.03 | 1,180.27 |
| 29/01/2024 | 1,180.69 | 1,180.69 | -2.3(-0.19 %) | 383,088,400 | 9,921.88 tỷ | 1,185.06 | 1,186.32 | 1,179.73 |
| 26/01/2024 | 1,182.99 | 1,182.99 | 5.15(0.44 %) | 351,290,900 | 9,449.53 tỷ | 1,180.54 | 1,184.65 | 1,180.54 |
| 25/01/2024 | 1,177.84 | 1,177.84 | -0.9(-0.08 %) | 326,341,400 | 8,588.13 tỷ | 1,180.15 | 1,180.18 | 1,174.24 |
| 24/01/2024 | 1,178.74 | 1,178.74 | -4.11(-0.35 %) | 444,198,800 | 11,518.30 tỷ | 1,181.71 | 1,187.12 | 1,177.97 |
| 23/01/2024 | 1,182.85 | 1,182.85 | -4.52(-0.38 %) | 422,946,700 | 11,206.03 tỷ | 1,189.48 | 1,190.98 | 1,180.37 |
| 22/01/2024 | 1,187.37 | 1,187.37 | 3.62(0.31 %) | 543,287,100 | 13,927.89 tỷ | 1,189.40 | 1,190.55 | 1,179.82 |
| 19/01/2024 | 1,183.75 | 1,183.75 | 8.26(0.70 %) | 458,597,700 | 12,234.70 tỷ | 1,179.05 | 1,185.56 | 1,178.68 |
| 18/01/2024 | 1,175.49 | 1,175.49 | 7.21(0.62 %) | 412,828,100 | 10,810.31 tỷ | 1,170.48 | 1,176.69 | 1,168.81 |
| 17/01/2024 | 1,168.28 | 1,168.28 | -1.67(-0.14 %) | 510,050,800 | 13,009.45 tỷ | 1,170.51 | 1,177.61 | 1,167.68 |
| 16/01/2024 | 1,169.95 | 1,169.95 | 11.23(0.97 %) | 416,165,900 | 10,632.64 tỷ | 1,156.68 | 1,169.95 | 1,153.06 |
| 15/01/2024 | 1,158.72 | 1,158.72 | -4.71(-0.40 %) | 404,228,500 | 10,077.49 tỷ | 1,169.42 | 1,172.31 | 1,158.72 |
| 12/01/2024 | 1,163.43 | 1,163.43 | -3.83(-0.33 %) | 775,981,800 | 18,849.55 tỷ | 1,159.55 | 1,168.50 | 1,151.94 |
| 11/01/2024 | 1,167.26 | 1,167.26 | 2.84(0.24 %) | 587,909,300 | 13,900.61 tỷ | 1,166.66 | 1,175.04 | 1,161.97 |
| 10/01/2024 | 1,164.42 | 1,164.42 | -0.44(-0.04 %) | 690,346,600 | 17,008.23 tỷ | 1,165.00 | 1,171.55 | 1,159.98 |
| 09/01/2024 | 1,164.86 | 1,164.86 | -2.93(-0.25 %) | 584,777,600 | 14,647.99 tỷ | 1,168.69 | 1,169.88 | 1,161.26 |
| 08/01/2024 | 1,167.79 | 1,167.79 | 2.98(0.26 %) | 565,308,300 | 14,268.26 tỷ | 1,170.34 | 1,173.79 | 1,164.56 |
| 05/01/2024 | 1,164.81 | 1,164.81 | 3.78(0.33 %) | 531,950,200 | 13,063.75 tỷ | 1,163.18 | 1,166.47 | 1,157.47 |
| 04/01/2024 | 1,161.03 | 1,161.03 | 8.26(0.72 %) | 840,136,300 | 21,236.57 tỷ | 1,154.80 | 1,172.17 | 1,153.23 |
| 03/01/2024 | 1,152.77 | 1,152.77 | 12.52(1.10 %) | 426,123,500 | 10,760.95 tỷ | 1,138.05 | 1,152.77 | 1,136.27 |
| 02/01/2024 | 1,140.25 | 1,140.25 | -1.4(-0.12 %) | 567,080,300 | 13,841.41 tỷ | 1,146.45 | 1,150.44 | 1,138.40 |
| 29/12/2023 | 1,141.65 | 1,141.65 | 3.56(0.31 %) | 427,857,100 | 11,231.91 tỷ | 1,140.13 | 1,144.20 | 1,139.16 |
| 28/12/2023 | 1,138.09 | 1,138.09 | 9.48(0.84 %) | 438,318,700 | 11,444.69 tỷ | 1,129.13 | 1,139.50 | 1,127.34 |
| 27/12/2023 | 1,128.61 | 1,128.61 | 0.32(0.03 %) | 398,699,400 | 10,430.22 tỷ | 1,129.90 | 1,133.62 | 1,128.61 |
| 26/12/2023 | 1,128.29 | 1,128.29 | 4.14(0.37 %) | 414,001,300 | 11,405.67 tỷ | 1,126.84 | 1,130.00 | 1,123.76 |
| 25/12/2023 | 1,124.15 | 1,124.15 | 14.56(1.31 %) | 384,535,700 | 10,254.70 tỷ | 1,111.92 | 1,125.73 | 1,111.92 |
| 22/12/2023 | 1,109.59 | 1,109.59 | -0.1(-0.01 %) | 361,795,700 | 9,312.32 tỷ | 1,110.44 | 1,112.78 | 1,106.47 |
| 21/12/2023 | 1,109.69 | 1,109.69 | 1.67(0.15 %) | 314,712,900 | 8,334.90 tỷ | 1,103.75 | 1,109.71 | 1,101.77 |
| 20/12/2023 | 1,108.02 | 1,108.02 | 5.21(0.47 %) | 312,125,000 | 8,119.30 tỷ | 1,103.37 | 1,108.73 | 1,100.10 |
| 19/12/2023 | 1,102.81 | 1,102.81 | 6.98(0.64 %) | 368,751,200 | 9,183.95 tỷ | 1,094.72 | 1,102.81 | 1,086.96 |
| 18/12/2023 | 1,095.83 | 1,095.83 | -10.53(-0.95 %) | 356,079,500 | 8,892.41 tỷ | 1,108.21 | 1,108.70 | 1,094.20 |
| 15/12/2023 | 1,106.36 | 1,106.36 | -5.94(-0.53 %) | 473,813,300 | 12,022.20 tỷ | 1,112.98 | 1,116.86 | 1,105.54 |
| 14/12/2023 | 1,112.30 | 1,112.30 | -5.19(-0.46 %) | 417,673,600 | 10,371.19 tỷ | 1,123.85 | 1,124.39 | 1,110.77 |
| 13/12/2023 | 1,117.49 | 1,117.49 | -15.22(-1.34 %) | 548,848,700 | 14,038.27 tỷ | 1,136.18 | 1,137.37 | 1,116.42 |
| 12/12/2023 | 1,132.71 | 1,132.71 | 3.03(0.27 %) | 371,695,100 | 9,600.34 tỷ | 1,132.02 | 1,133.90 | 1,127.68 |
| 11/12/2023 | 1,129.68 | 1,129.68 | 0.83(0.07 %) | 433,821,300 | 10,851.31 tỷ | 1,132.38 | 1,133.24 | 1,123.54 |
| 08/12/2023 | 1,128.85 | 1,128.85 | 2.4(0.21 %) | 530,385,000 | 13,644.40 tỷ | 1,127.10 | 1,133.49 | 1,122.71 |
| 07/12/2023 | 1,126.45 | 1,126.45 | -2.48(-0.22 %) | 918,866,100 | 22,541.71 tỷ | 1,130.88 | 1,134.40 | 1,110.33 |
| 06/12/2023 | 1,128.93 | 1,128.93 | 11.21(1.00 %) | 545,404,300 | 13,303.01 tỷ | 1,119.18 | 1,128.93 | 1,117.45 |
| 05/12/2023 | 1,117.72 | 1,117.72 | -5.8(-0.52 %) | 500,277,400 | 12,920.17 tỷ | 1,124.92 | 1,126.91 | 1,115.01 |
| 04/12/2023 | 1,123.52 | 1,123.52 | 20.94(1.90 %) | 770,537,500 | 19,203.27 tỷ | 1,109.11 | 1,128.62 | 1,108.64 |
| 01/12/2023 | 1,102.58 | 1,102.58 | 8.72(0.80 %) | 398,786,600 | 9,591.58 tỷ | 1,100.56 | 1,103.04 | 1,088.71 |
| 30/11/2023 | 1,093.86 | 1,093.86 | -8.98(-0.81 %) | 448,801,000 | 11,142.77 tỷ | 1,102.14 | 1,108.73 | 1,093.86 |
| 29/11/2023 | 1,102.84 | 1,102.84 | 7.56(0.69 %) | 394,625,800 | 9,654.68 tỷ | 1,097.89 | 1,106.34 | 1,097.06 |
| 28/11/2023 | 1,095.28 | 1,095.28 | 9.03(0.83 %) | 423,595,100 | 10,155.45 tỷ | 1,086.53 | 1,095.62 | 1,073.78 |
| 27/11/2023 | 1,086.25 | 1,086.25 | -11.86(-1.08 %) | 354,684,100 | 8,359.61 tỷ | 1,098.16 | 1,099.53 | 1,085.81 |