VNALL-INDEX
VNALL-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 1
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 29/04/2025 | 1,277.47 | 1,277.47 | -0.25(-0.02 %) | 493,437,800 | 11,712.21 tỷ | 1,278.12 | 1,280.72 | 1,274.87 |
| 28/04/2025 | 1,277.72 | 1,277.72 | -1(-0.08 %) | 500,075,000 | 11,682.61 tỷ | 1,283.97 | 1,283.97 | 1,271.73 |
| 25/04/2025 | 1,278.72 | 1,278.72 | 4.13(0.32 %) | 710,491,300 | 17,769.43 tỷ | 1,278.62 | 1,280.65 | 1,267.22 |
| 24/04/2025 | 1,274.59 | 1,274.59 | 9.78(0.77 %) | 654,329,100 | 15,661.06 tỷ | 1,268.53 | 1,275.91 | 1,261.07 |
| 23/04/2025 | 1,264.81 | 1,264.81 | 16.36(1.31 %) | 700,885,400 | 16,665.98 tỷ | 1,268.33 | 1,269.20 | 1,255.21 |
| 22/04/2025 | 1,248.45 | 1,248.45 | -10.36(-0.82 %) | 1,474,382,600 | 30,709.16 tỷ | 1,251.40 | 1,256.06 | 1,183.58 |
| 21/04/2025 | 1,258.81 | 1,258.81 | -11.15(-0.88 %) | 730,236,400 | 16,773.73 tỷ | 1,271.90 | 1,273.51 | 1,252.42 |
| 18/04/2025 | 1,269.96 | 1,269.96 | 8.09(0.64 %) | 940,045,100 | 20,258.55 tỷ | 1,272.60 | 1,286.11 | 1,269.96 |
| 17/04/2025 | 1,261.87 | 1,261.87 | 9.48(0.76 %) | 631,254,800 | 15,194.50 tỷ | 1,242.94 | 1,261.87 | 1,241.71 |
| 16/04/2025 | 1,252.39 | 1,252.39 | -17.56(-1.38 %) | 681,739,600 | 17,498.94 tỷ | 1,268.42 | 1,276.74 | 1,247.74 |
| 15/04/2025 | 1,269.95 | 1,269.95 | -16.65(-1.29 %) | 903,654,900 | 22,129.69 tỷ | 1,275.56 | 1,288.44 | 1,260.18 |
| 14/04/2025 | 1,286.60 | 1,286.60 | 18.56(1.46 %) | 877,176,200 | 21,598.82 tỷ | 1,278.89 | 1,288.62 | 1,271.19 |
| 11/04/2025 | 1,268.04 | 1,268.04 | 56.23(4.64 %) | 1,562,173,100 | 36,546.16 tỷ | 1,241.48 | 1,268.04 | 1,222.14 |
| 10/04/2025 | 1,211.81 | 1,211.81 | 77.48(6.83 %) | 206,194,000 | 4,536.02 tỷ | 1,211.36 | 1,211.90 | 1,210.77 |
| 09/04/2025 | 1,134.33 | 1,134.33 | -36.98(-3.16 %) | 1,417,494,200 | 29,686.97 tỷ | 1,105.97 | 1,178.58 | 1,105.97 |
| 08/04/2025 | 1,171.31 | 1,171.31 | -81.14(-6.48 %) | 944,270,800 | 22,301.92 tỷ | 1,210.01 | 1,212.95 | 1,168.53 |
| 04/04/2025 | 1,252.45 | 1,252.45 | -16.57(-1.31 %) | 1,714,968,300 | 38,622.04 tỷ | 1,194.88 | 1,252.45 | 1,193.90 |
| 03/04/2025 | 1,269.02 | 1,269.02 | -91.84(-6.75 %) | 1,534,973,400 | 37,561.17 tỷ | 1,313.29 | 1,317.61 | 1,268.77 |
| 02/04/2025 | 1,360.86 | 1,360.86 | 0.47(0.03 %) | 643,482,600 | 15,289.12 tỷ | 1,364.58 | 1,367.78 | 1,360.64 |
| 01/04/2025 | 1,360.39 | 1,360.39 | 10.03(0.74 %) | 495,329,000 | 13,291.94 tỷ | 1,355.14 | 1,360.39 | 1,348.74 |
| 31/03/2025 | 1,350.36 | 1,350.36 | -9.25(-0.68 %) | 684,853,100 | 17,212.27 tỷ | 1,353.90 | 1,356.22 | 1,346.03 |
| 28/03/2025 | 1,359.61 | 1,359.61 | -6.79(-0.50 %) | 576,526,300 | 14,049.34 tỷ | 1,367.09 | 1,368.34 | 1,355.72 |
| 27/03/2025 | 1,366.40 | 1,366.40 | -0.72(-0.05 %) | 506,369,400 | 12,421.32 tỷ | 1,366.14 | 1,369.57 | 1,364.49 |
| 26/03/2025 | 1,367.12 | 1,367.12 | -8.01(-0.58 %) | 654,000,200 | 16,205.39 tỷ | 1,376.25 | 1,382.04 | 1,364.59 |
| 25/03/2025 | 1,375.13 | 1,375.13 | -0.91(-0.07 %) | 752,935,400 | 16,900.41 tỷ | 1,381.22 | 1,382.67 | 1,372.83 |
| 24/03/2025 | 1,376.04 | 1,376.04 | 8.08(0.59 %) | 702,274,100 | 16,591.94 tỷ | 1,368.73 | 1,376.04 | 1,360.81 |
| 21/03/2025 | 1,367.96 | 1,367.96 | -1.29(-0.09 %) | 652,506,600 | 14,703.18 tỷ | 1,369.11 | 1,371.02 | 1,366.62 |
| 20/03/2025 | 1,369.25 | 1,369.25 | -0.25(-0.02 %) | 762,327,800 | 17,515.03 tỷ | 1,373.50 | 1,378.48 | 1,361.44 |
| 19/03/2025 | 1,369.50 | 1,369.50 | -9.63(-0.70 %) | 743,313,900 | 19,780.39 tỷ | 1,377.05 | 1,377.98 | 1,365.65 |
| 18/03/2025 | 1,379.13 | 1,379.13 | -5.22(-0.38 %) | 722,842,000 | 16,779.24 tỷ | 1,388.19 | 1,390.28 | 1,379.13 |
| 17/03/2025 | 1,384.35 | 1,384.35 | 9.77(0.71 %) | 753,919,500 | 17,533.98 tỷ | 1,380.43 | 1,385.33 | 1,378.55 |
| 14/03/2025 | 1,374.58 | 1,374.58 | -3.19(-0.23 %) | 816,336,600 | 20,501.75 tỷ | 1,377.17 | 1,383.34 | 1,372.82 |
| 13/03/2025 | 1,377.77 | 1,377.77 | -8.99(-0.65 %) | 902,561,300 | 22,646.86 tỷ | 1,387.43 | 1,392.89 | 1,376.18 |
| 12/03/2025 | 1,386.76 | 1,386.76 | -2.57(-0.18 %) | 788,921,200 | 19,093.07 tỷ | 1,393.08 | 1,394.76 | 1,382.36 |
| 11/03/2025 | 1,389.33 | 1,389.33 | 2.65(0.19 %) | 758,151,900 | 18,406.07 tỷ | 1,374.25 | 1,389.33 | 1,371.05 |
| 10/03/2025 | 1,386.68 | 1,386.68 | -0.99(-0.07 %) | 782,057,400 | 19,536.14 tỷ | 1,392.27 | 1,396.39 | 1,383.11 |
| 07/03/2025 | 1,387.67 | 1,387.67 | 6.27(0.45 %) | 797,217,700 | 19,037.98 tỷ | 1,383.90 | 1,389.45 | 1,381.97 |
| 06/03/2025 | 1,381.40 | 1,381.40 | 16.62(1.22 %) | 898,852,100 | 20,008.55 tỷ | 1,369.04 | 1,381.40 | 1,368.85 |
| 05/03/2025 | 1,364.78 | 1,364.78 | -8.1(-0.59 %) | 687,472,700 | 16,882.69 tỷ | 1,373.98 | 1,381.98 | 1,364.78 |
| 04/03/2025 | 1,372.88 | 1,372.88 | 4.04(0.30 %) | 841,031,200 | 19,584.47 tỷ | 1,365.36 | 1,374.51 | 1,355.77 |
| 03/03/2025 | 1,368.84 | 1,368.84 | 4.19(0.31 %) | 722,252,700 | 16,662.64 tỷ | 1,366.63 | 1,370.64 | 1,363.28 |
| 28/02/2025 | 1,364.65 | 1,364.65 | -4.91(-0.36 %) | 675,006,000 | 16,296.99 tỷ | 1,367.57 | 1,369.73 | 1,359.24 |
| 27/02/2025 | 1,369.56 | 1,369.56 | 4.72(0.35 %) | 766,445,900 | 17,273.80 tỷ | 1,367.15 | 1,369.56 | 1,355.81 |
| 26/02/2025 | 1,364.84 | 1,364.84 | 0.98(0.07 %) | 643,800,400 | 15,265.31 tỷ | 1,366.67 | 1,368.25 | 1,363.05 |
| 25/02/2025 | 1,363.86 | 1,363.86 | -2.4(-0.18 %) | 736,206,200 | 17,691.93 tỷ | 1,368.77 | 1,371.49 | 1,359.29 |
| 24/02/2025 | 1,366.26 | 1,366.26 | 8.8(0.65 %) | 715,926,400 | 18,044.48 tỷ | 1,359.37 | 1,366.26 | 1,355.36 |
| 21/02/2025 | 1,357.46 | 1,357.46 | 1.86(0.14 %) | 588,431,900 | 14,100.81 tỷ | 1,355.64 | 1,358.85 | 1,352.14 |
| 20/02/2025 | 1,355.60 | 1,355.60 | 3.42(0.25 %) | 624,971,900 | 14,478.57 tỷ | 1,356.23 | 1,358.36 | 1,353.26 |
| 19/02/2025 | 1,352.18 | 1,352.18 | 11.15(0.83 %) | 664,483,100 | 14,949.11 tỷ | 1,342.95 | 1,352.79 | 1,341.38 |
| 18/02/2025 | 1,341.03 | 1,341.03 | 3.92(0.29 %) | 553,891,400 | 12,403.05 tỷ | 1,338.76 | 1,348.70 | 1,336.77 |