VN100-INDEX
VN100-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 9
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 15/09/2023 | 1,225.85 | 1,225.85 | 3.41(0.28 %) | 620,652,300 | 17,585.88 tỷ | 1,227.85 | 1,234.03 | 1,219.36 |
| 14/09/2023 | 1,222.44 | 1,222.44 | -15.46(-1.25 %) | 739,091,100 | 20,529.02 tỷ | 1,237.18 | 1,244.64 | 1,221.04 |
| 13/09/2023 | 1,237.90 | 1,237.90 | -7.09(-0.57 %) | 806,380,000 | 22,531.68 tỷ | 1,248.84 | 1,251.99 | 1,231.47 |
| 12/09/2023 | 1,244.99 | 1,244.99 | 26.01(2.13 %) | 602,456,100 | 16,796.05 tỷ | 1,221.30 | 1,244.99 | 1,214.59 |
| 11/09/2023 | 1,218.98 | 1,218.98 | -20.06(-1.62 %) | 894,247,400 | 24,533.94 tỷ | 1,248.60 | 1,249.50 | 1,217.83 |
| 08/09/2023 | 1,239.04 | 1,239.04 | -1.38(-0.11 %) | 633,599,400 | 18,306.82 tỷ | 1,238.80 | 1,246.23 | 1,237.23 |
| 07/09/2023 | 1,240.42 | 1,240.42 | -2.62(-0.21 %) | 733,659,300 | 19,593.32 tỷ | 1,247.04 | 1,253.31 | 1,237.66 |
| 06/09/2023 | 1,243.04 | 1,243.04 | 14.71(1.20 %) | 731,079,400 | 19,778.57 tỷ | 1,230.35 | 1,243.04 | 1,222.01 |
| 05/09/2023 | 1,228.33 | 1,228.33 | 9.41(0.77 %) | 660,612,100 | 17,977.60 tỷ | 1,226.06 | 1,231.86 | 1,222.00 |
| 31/08/2023 | 1,218.92 | 1,218.92 | 12.12(1.00 %) | 610,670,700 | 16,559.06 tỷ | 1,209.60 | 1,218.92 | 1,208.45 |
| 30/08/2023 | 1,206.80 | 1,206.80 | 12.55(1.05 %) | 578,376,200 | 16,238.65 tỷ | 1,196.14 | 1,207.64 | 1,194.25 |
| 29/08/2023 | 1,194.25 | 1,194.25 | 3.14(0.26 %) | 624,642,600 | 17,002.86 tỷ | 1,194.50 | 1,198.04 | 1,186.45 |
| 28/08/2023 | 1,191.11 | 1,191.11 | 20.81(1.78 %) | 528,496,400 | 14,709.95 tỷ | 1,176.04 | 1,191.11 | 1,176.04 |
| 25/08/2023 | 1,170.30 | 1,170.30 | -3.29(-0.28 %) | 591,574,300 | 16,121.88 tỷ | 1,172.43 | 1,177.89 | 1,166.68 |
| 24/08/2023 | 1,173.59 | 1,173.59 | 21.46(1.86 %) | 547,969,500 | 14,603.57 tỷ | 1,153.91 | 1,173.59 | 1,150.47 |
| 23/08/2023 | 1,152.13 | 1,152.13 | -9.19(-0.79 %) | 472,462,300 | 12,909.69 tỷ | 1,173.29 | 1,174.15 | 1,148.22 |
| 22/08/2023 | 1,161.32 | 1,161.32 | 6.21(0.54 %) | 676,354,400 | 16,761.08 tỷ | 1,160.94 | 1,161.51 | 1,122.45 |
| 21/08/2023 | 1,155.11 | 1,155.11 | 1.12(0.10 %) | 674,135,300 | 16,860.87 tỷ | 1,153.49 | 1,164.93 | 1,140.78 |
| 18/08/2023 | 1,153.99 | 1,153.99 | -59.72(-4.92 %) | 1,134,922,900 | 29,180.00 tỷ | 1,206.20 | 1,209.17 | 1,151.55 |
| 17/08/2023 | 1,213.71 | 1,213.71 | -8.52(-0.70 %) | 716,695,400 | 19,839.94 tỷ | 1,222.40 | 1,225.75 | 1,213.71 |
| 16/08/2023 | 1,222.23 | 1,222.23 | 12.06(1.00 %) | 581,519,000 | 15,880.66 tỷ | 1,214.03 | 1,222.23 | 1,208.49 |
| 15/08/2023 | 1,210.17 | 1,210.17 | -2.54(-0.21 %) | 522,284,500 | 13,947.31 tỷ | 1,214.67 | 1,214.91 | 1,206.29 |
| 14/08/2023 | 1,212.71 | 1,212.71 | 7.25(0.60 %) | 702,142,800 | 18,132.29 tỷ | 1,210.09 | 1,215.01 | 1,202.93 |
| 11/08/2023 | 1,205.46 | 1,205.46 | 12.84(1.08 %) | 631,320,100 | 16,781.37 tỷ | 1,200.09 | 1,205.46 | 1,185.55 |
| 10/08/2023 | 1,192.62 | 1,192.62 | -13.36(-1.11 %) | 566,302,300 | 14,790.73 tỷ | 1,207.77 | 1,209.27 | 1,191.59 |
| 09/08/2023 | 1,205.98 | 1,205.98 | -7.08(-0.58 %) | 616,447,400 | 15,744.58 tỷ | 1,211.22 | 1,213.34 | 1,202.26 |
| 08/08/2023 | 1,213.06 | 1,213.06 | -3.05(-0.25 %) | 686,709,300 | 16,883.23 tỷ | 1,219.16 | 1,219.83 | 1,210.19 |
| 07/08/2023 | 1,216.11 | 1,216.11 | 16.37(1.36 %) | 697,307,200 | 17,520.24 tỷ | 1,207.03 | 1,216.11 | 1,204.99 |
| 04/08/2023 | 1,199.74 | 1,199.74 | 18.71(1.58 %) | 759,419,200 | 18,944.29 tỷ | 1,186.48 | 1,201.10 | 1,183.45 |
| 03/08/2023 | 1,181.03 | 1,181.03 | -7.9(-0.66 %) | 702,237,200 | 17,398.63 tỷ | 1,188.04 | 1,192.54 | 1,178.61 |
| 02/08/2023 | 1,188.93 | 1,188.93 | 3.56(0.30 %) | 591,889,700 | 14,604.31 tỷ | 1,184.51 | 1,191.59 | 1,180.29 |
| 01/08/2023 | 1,185.37 | 1,185.37 | -8.61(-0.72 %) | 830,574,800 | 21,040.03 tỷ | 1,200.53 | 1,201.80 | 1,185.37 |
| 31/07/2023 | 1,193.98 | 1,193.98 | 13.49(1.14 %) | 745,399,900 | 18,777.95 tỷ | 1,190.63 | 1,194.82 | 1,183.23 |
| 28/07/2023 | 1,180.49 | 1,180.49 | 12.41(1.06 %) | 738,014,400 | 17,320.16 tỷ | 1,168.26 | 1,180.49 | 1,167.22 |
| 27/07/2023 | 1,168.08 | 1,168.08 | 0.29(0.02 %) | 763,020,900 | 17,636.45 tỷ | 1,168.37 | 1,172.44 | 1,158.74 |
| 26/07/2023 | 1,167.79 | 1,167.79 | 3.83(0.33 %) | 614,510,500 | 14,146.81 tỷ | 1,163.52 | 1,167.79 | 1,160.78 |
| 25/07/2023 | 1,163.96 | 1,163.96 | 3.56(0.31 %) | 664,796,600 | 15,769.87 tỷ | 1,162.93 | 1,167.87 | 1,160.35 |
| 24/07/2023 | 1,160.40 | 1,160.40 | 7.57(0.66 %) | 677,512,700 | 15,388.94 tỷ | 1,158.52 | 1,161.32 | 1,151.04 |
| 21/07/2023 | 1,152.83 | 1,152.83 | 17.41(1.53 %) | 688,357,700 | 15,893.91 tỷ | 1,136.49 | 1,152.83 | 1,135.93 |
| 20/07/2023 | 1,135.42 | 1,135.42 | 3.79(0.33 %) | 545,005,200 | 13,093.81 tỷ | 1,131.56 | 1,135.42 | 1,127.26 |
| 19/07/2023 | 1,131.63 | 1,131.63 | -2.59(-0.23 %) | 567,274,100 | 12,859.43 tỷ | 1,137.43 | 1,138.59 | 1,131.63 |
| 18/07/2023 | 1,134.22 | 1,134.22 | 2.47(0.22 %) | 540,016,600 | 12,532.45 tỷ | 1,131.47 | 1,134.42 | 1,127.33 |
| 17/07/2023 | 1,131.75 | 1,131.75 | 5.19(0.46 %) | 594,651,500 | 14,037.35 tỷ | 1,131.11 | 1,133.99 | 1,127.97 |
| 14/07/2023 | 1,126.56 | 1,126.56 | 4.58(0.41 %) | 713,232,000 | 16,552.78 tỷ | 1,127.09 | 1,127.73 | 1,113.28 |
| 13/07/2023 | 1,121.98 | 1,121.98 | 11.95(1.08 %) | 547,852,700 | 13,094.88 tỷ | 1,116.02 | 1,121.98 | 1,115.25 |
| 12/07/2023 | 1,110.03 | 1,110.03 | -0.44(-0.04 %) | 500,965,100 | 12,184.37 tỷ | 1,112.74 | 1,114.29 | 1,105.97 |
| 11/07/2023 | 1,110.47 | 1,110.47 | 3.27(0.30 %) | 579,966,200 | 14,002.86 tỷ | 1,110.77 | 1,116.12 | 1,107.76 |
| 10/07/2023 | 1,107.20 | 1,107.20 | 12.4(1.13 %) | 593,236,700 | 14,245.02 tỷ | 1,100.13 | 1,107.20 | 1,098.46 |
| 07/07/2023 | 1,094.80 | 1,094.80 | 10.34(0.95 %) | 526,595,900 | 11,982.59 tỷ | 1,083.15 | 1,094.80 | 1,079.45 |
| 06/07/2023 | 1,084.46 | 1,084.46 | -8.09(-0.74 %) | 654,388,300 | 14,965.54 tỷ | 1,092.59 | 1,094.11 | 1,079.27 |