VN100-INDEX
VN100-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 8
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 24/11/2023 | 1,098.11 | 1,098.11 | 7.42(0.68 %) | 632,967,300 | 15,135.29 tỷ | 1,094.28 | 1,098.11 | 1,074.32 |
| 23/11/2023 | 1,090.69 | 1,090.69 | -31.44(-2.80 %) | 671,748,100 | 15,928.86 tỷ | 1,126.22 | 1,127.50 | 1,090.69 |
| 22/11/2023 | 1,122.13 | 1,122.13 | 4.49(0.40 %) | 559,860,500 | 14,407.63 tỷ | 1,118.30 | 1,123.75 | 1,110.43 |
| 21/11/2023 | 1,117.64 | 1,117.64 | 7.8(0.70 %) | 420,658,100 | 10,926.65 tỷ | 1,120.36 | 1,120.78 | 1,111.08 |
| 20/11/2023 | 1,109.84 | 1,109.84 | 1.3(0.12 %) | 536,136,000 | 12,864.36 tỷ | 1,090.08 | 1,119.37 | 1,090.00 |
| 17/11/2023 | 1,108.54 | 1,108.54 | -25.61(-2.26 %) | 791,330,100 | 19,451.54 tỷ | 1,137.16 | 1,139.64 | 1,102.47 |
| 16/11/2023 | 1,134.15 | 1,134.15 | 3.58(0.32 %) | 415,180,800 | 10,742.17 tỷ | 1,127.68 | 1,134.15 | 1,122.89 |
| 15/11/2023 | 1,130.57 | 1,130.57 | 9.9(0.88 %) | 642,581,500 | 16,156.27 tỷ | 1,137.76 | 1,144.42 | 1,127.22 |
| 14/11/2023 | 1,120.67 | 1,120.67 | 12.89(1.16 %) | 561,870,000 | 13,564.58 tỷ | 1,117.21 | 1,127.93 | 1,111.91 |
| 13/11/2023 | 1,107.78 | 1,107.78 | 0.58(0.05 %) | 522,701,000 | 12,567.23 tỷ | 1,109.54 | 1,115.70 | 1,098.21 |
| 10/11/2023 | 1,107.20 | 1,107.20 | -11.2(-1.00 %) | 695,957,800 | 16,262.72 tỷ | 1,109.24 | 1,124.41 | 1,106.81 |
| 09/11/2023 | 1,118.40 | 1,118.40 | -2.48(-0.22 %) | 694,605,800 | 17,300.48 tỷ | 1,122.85 | 1,132.30 | 1,117.65 |
| 08/11/2023 | 1,120.88 | 1,120.88 | 40.15(3.72 %) | 618,891,400 | 14,875.07 tỷ | 1,080.29 | 1,120.88 | 1,076.82 |
| 07/11/2023 | 1,080.73 | 1,080.73 | -1.92(-0.18 %) | 386,109,400 | 9,292.31 tỷ | 1,087.42 | 1,092.24 | 1,079.53 |
| 06/11/2023 | 1,082.65 | 1,082.65 | 7.81(0.73 %) | 6,257,000 | 159.78 tỷ | 1,082.65 | 1,082.65 | 1,082.65 |
| 03/11/2023 | 1,074.84 | 1,074.84 | 0.56(0.05 %) | 529,956,800 | 12,763.64 tỷ | 1,080.44 | 1,082.77 | 1,068.94 |
| 02/11/2023 | 1,074.28 | 1,074.28 | 38.94(3.76 %) | 502,965,900 | 11,768.87 tỷ | 1,046.03 | 1,074.28 | 1,041.21 |
| 01/11/2023 | 1,035.34 | 1,035.34 | 16.12(1.58 %) | 428,376,700 | 9,831.90 tỷ | 1,021.89 | 1,035.34 | 1,014.05 |
| 31/10/2023 | 1,019.22 | 1,019.22 | -14.14(-1.37 %) | 517,668,800 | 12,087.95 tỷ | 1,037.69 | 1,038.65 | 1,016.13 |
| 30/10/2023 | 1,033.36 | 1,033.36 | -24.89(-2.35 %) | 319,798,400 | 7,669.75 tỷ | 1,051.46 | 1,056.91 | 1,033.36 |
| 27/10/2023 | 1,058.25 | 1,058.25 | 7.84(0.75 %) | 452,821,900 | 10,824.58 tỷ | 1,057.04 | 1,060.63 | 1,036.47 |
| 26/10/2023 | 1,050.41 | 1,050.41 | -49.28(-4.48 %) | 822,273,400 | 19,552.68 tỷ | 1,080.71 | 1,080.76 | 1,041.67 |
| 25/10/2023 | 1,099.69 | 1,099.69 | -4.56(-0.41 %) | 336,790,000 | 8,333.06 tỷ | 1,106.19 | 1,113.07 | 1,099.69 |
| 24/10/2023 | 1,104.25 | 1,104.25 | 12.43(1.14 %) | 316,323,100 | 7,898.78 tỷ | 1,095.02 | 1,107.20 | 1,087.15 |
| 23/10/2023 | 1,091.82 | 1,091.82 | -15.54(-1.40 %) | 367,280,600 | 8,967.29 tỷ | 1,106.38 | 1,106.61 | 1,085.29 |
| 20/10/2023 | 1,107.36 | 1,107.36 | 23.04(2.12 %) | 419,096,700 | 10,707.06 tỷ | 1,083.69 | 1,107.92 | 1,073.45 |
| 19/10/2023 | 1,084.32 | 1,084.32 | -19.36(-1.75 %) | 441,125,200 | 11,057.15 tỷ | 1,102.88 | 1,104.69 | 1,084.32 |
| 18/10/2023 | 1,103.68 | 1,103.68 | -16.46(-1.47 %) | 668,825,600 | 16,932.96 tỷ | 1,124.33 | 1,125.41 | 1,085.45 |
| 17/10/2023 | 1,120.14 | 1,120.14 | -21.82(-1.91 %) | 403,163,600 | 10,704.39 tỷ | 1,146.58 | 1,149.50 | 1,120.14 |
| 16/10/2023 | 1,141.96 | 1,141.96 | -14.86(-1.28 %) | 442,339,100 | 12,285.55 tỷ | 1,154.67 | 1,158.69 | 1,140.79 |
| 13/10/2023 | 1,156.82 | 1,156.82 | 3.23(0.28 %) | 419,343,700 | 11,211.03 tỷ | 1,146.13 | 1,158.07 | 1,139.97 |
| 12/10/2023 | 1,153.59 | 1,153.59 | -0.69(-0.06 %) | 427,386,000 | 11,720.52 tỷ | 1,158.37 | 1,161.17 | 1,150.01 |
| 11/10/2023 | 1,154.28 | 1,154.28 | 9.73(0.85 %) | 356,624,400 | 9,448.83 tỷ | 1,146.70 | 1,154.28 | 1,139.17 |
| 10/10/2023 | 1,144.55 | 1,144.55 | 6.4(0.56 %) | 447,951,800 | 11,978.53 tỷ | 1,145.39 | 1,151.38 | 1,143.63 |
| 09/10/2023 | 1,138.15 | 1,138.15 | 12.62(1.12 %) | 394,578,600 | 10,338.57 tỷ | 1,125.96 | 1,138.15 | 1,123.38 |
| 06/10/2023 | 1,125.53 | 1,125.53 | 17.32(1.56 %) | 429,069,000 | 10,392.79 tỷ | 1,109.53 | 1,126.61 | 1,103.52 |
| 05/10/2023 | 1,108.21 | 1,108.21 | -14.4(-1.28 %) | 395,954,300 | 9,910.91 tỷ | 1,126.78 | 1,128.86 | 1,108.21 |
| 04/10/2023 | 1,122.61 | 1,122.61 | 11.9(1.07 %) | 479,008,300 | 12,172.60 tỷ | 1,097.49 | 1,131.36 | 1,097.31 |
| 03/10/2023 | 1,110.71 | 1,110.71 | -40.01(-3.48 %) | 673,465,100 | 16,831.51 tỷ | 1,140.42 | 1,141.63 | 1,108.94 |
| 02/10/2023 | 1,150.72 | 1,150.72 | 2.25(0.20 %) | 315,356,000 | 8,202.54 tỷ | 1,149.51 | 1,157.64 | 1,143.81 |
| 29/09/2023 | 1,148.47 | 1,148.47 | 2.12(0.18 %) | 375,051,300 | 10,247.63 tỷ | 1,152.38 | 1,159.09 | 1,146.65 |
| 28/09/2023 | 1,146.35 | 1,146.35 | -3.4(-0.30 %) | 470,436,000 | 12,506.75 tỷ | 1,149.03 | 1,149.64 | 1,127.85 |
| 27/09/2023 | 1,149.75 | 1,149.75 | 20.86(1.85 %) | 529,450,000 | 13,482.96 tỷ | 1,131.24 | 1,149.75 | 1,114.60 |
| 26/09/2023 | 1,128.89 | 1,128.89 | -10.4(-0.91 %) | 676,841,400 | 16,789.15 tỷ | 1,137.54 | 1,155.07 | 1,128.89 |
| 25/09/2023 | 1,139.29 | 1,139.29 | -45.98(-3.88 %) | 699,449,600 | 18,231.28 tỷ | 1,182.39 | 1,187.28 | 1,139.29 |
| 22/09/2023 | 1,185.27 | 1,185.27 | -28.1(-2.32 %) | 965,379,100 | 26,158.31 tỷ | 1,194.49 | 1,196.90 | 1,168.98 |
| 21/09/2023 | 1,213.37 | 1,213.37 | -16.38(-1.33 %) | 658,105,400 | 18,369.99 tỷ | 1,228.63 | 1,230.54 | 1,212.55 |
| 20/09/2023 | 1,229.75 | 1,229.75 | 15.3(1.26 %) | 527,902,200 | 14,936.44 tỷ | 1,216.35 | 1,231.11 | 1,213.04 |
| 19/09/2023 | 1,214.45 | 1,214.45 | 2.82(0.23 %) | 623,026,600 | 17,027.90 tỷ | 1,215.63 | 1,218.39 | 1,199.26 |
| 18/09/2023 | 1,211.63 | 1,211.63 | -14.22(-1.16 %) | 551,198,700 | 14,982.70 tỷ | 1,222.88 | 1,225.23 | 1,203.51 |