VNALL-INDEX
VNALL-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 10
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 06/07/2023 | 1,098.96 | 1,098.96 | -8.13(-0.73 %) | 777,875,100 | 16,703.50 tỷ | 1,107.04 | 1,108.50 | 1,093.48 |
| 05/07/2023 | 1,107.09 | 1,107.09 | 1.5(0.14 %) | 660,468,500 | 14,664.18 tỷ | 1,109.60 | 1,112.30 | 1,107.00 |
| 04/07/2023 | 1,105.59 | 1,105.59 | 7.74(0.71 %) | 563,324,800 | 12,332.66 tỷ | 1,098.66 | 1,105.59 | 1,095.91 |
| 03/07/2023 | 1,097.85 | 1,097.85 | 1.73(0.16 %) | 435,561,500 | 9,250.89 tỷ | 1,100.53 | 1,102.73 | 1,094.53 |
| 30/06/2023 | 1,096.12 | 1,096.12 | -0.64(-0.06 %) | 475,478,200 | 10,010.10 tỷ | 1,096.39 | 1,099.01 | 1,092.88 |
| 29/06/2023 | 1,096.76 | 1,096.76 | -16.97(-1.52 %) | 717,388,600 | 15,100.95 tỷ | 1,114.17 | 1,115.03 | 1,096.76 |
| 28/06/2023 | 1,113.73 | 1,113.73 | 3.97(0.36 %) | 706,326,300 | 14,543.27 tỷ | 1,112.30 | 1,115.57 | 1,107.33 |
| 27/06/2023 | 1,109.76 | 1,109.76 | 1.91(0.17 %) | 575,542,100 | 12,244.88 tỷ | 1,111.13 | 1,111.76 | 1,104.37 |
| 26/06/2023 | 1,107.85 | 1,107.85 | 2.12(0.19 %) | 869,267,800 | 17,640.70 tỷ | 1,107.92 | 1,110.67 | 1,093.68 |
| 23/06/2023 | 1,105.73 | 1,105.73 | 6.94(0.63 %) | 770,529,000 | 16,113.47 tỷ | 1,100.64 | 1,107.12 | 1,098.12 |
| 22/06/2023 | 1,098.79 | 1,098.79 | 7.08(0.65 %) | 756,128,400 | 15,767.36 tỷ | 1,098.44 | 1,102.25 | 1,096.25 |
| 21/06/2023 | 1,091.71 | 1,091.71 | 9.3(0.86 %) | 735,433,300 | 15,073.97 tỷ | 1,083.74 | 1,091.71 | 1,081.59 |
| 20/06/2023 | 1,082.41 | 1,082.41 | 8.36(0.78 %) | 541,608,500 | 10,859.61 tỷ | 1,074.90 | 1,082.41 | 1,072.30 |
| 19/06/2023 | 1,074.05 | 1,074.05 | -7.1(-0.66 %) | 638,353,100 | 11,750.07 tỷ | 1,082.81 | 1,084.11 | 1,072.95 |
| 16/06/2023 | 1,081.15 | 1,081.15 | 0.32(0.03 %) | 958,750,100 | 19,614.67 tỷ | 1,086.14 | 1,097.60 | 1,078.71 |
| 15/06/2023 | 1,080.83 | 1,080.83 | -1.7(-0.16 %) | 602,895,000 | 11,746.82 tỷ | 1,082.14 | 1,084.48 | 1,076.24 |
| 14/06/2023 | 1,082.53 | 1,082.53 | -5.99(-0.55 %) | 748,041,900 | 14,502.99 tỷ | 1,091.01 | 1,096.47 | 1,082.53 |
| 13/06/2023 | 1,088.52 | 1,088.52 | 3.96(0.37 %) | 774,864,300 | 14,627.02 tỷ | 1,087.31 | 1,089.04 | 1,083.87 |
| 12/06/2023 | 1,084.56 | 1,084.56 | 8.05(0.75 %) | 637,227,100 | 12,869.46 tỷ | 1,080.46 | 1,084.56 | 1,068.56 |
| 09/06/2023 | 1,076.51 | 1,076.51 | 9.51(0.89 %) | 753,188,300 | 14,465.20 tỷ | 1,069.72 | 1,076.51 | 1,063.12 |
| 08/06/2023 | 1,067.00 | 1,067.00 | -15.2(-1.40 %) | 1,068,822,300 | 19,939.60 tỷ | 1,084.57 | 1,086.85 | 1,067.00 |
| 07/06/2023 | 1,082.20 | 1,082.20 | 4.91(0.46 %) | 829,399,600 | 15,897.47 tỷ | 1,080.67 | 1,082.66 | 1,075.84 |
| 06/06/2023 | 1,077.29 | 1,077.29 | 11.2(1.05 %) | 713,265,100 | 13,835.76 tỷ | 1,067.33 | 1,077.29 | 1,064.89 |
| 05/06/2023 | 1,066.09 | 1,066.09 | 3.17(0.30 %) | 815,154,100 | 15,744.52 tỷ | 1,073.01 | 1,074.19 | 1,064.81 |
| 02/06/2023 | 1,062.92 | 1,062.92 | 15.62(1.49 %) | 873,200,900 | 16,275.35 tỷ | 1,054.49 | 1,064.56 | 1,054.36 |
| 01/06/2023 | 1,047.30 | 1,047.30 | 5.1(0.49 %) | 719,821,400 | 12,253.68 tỷ | 1,042.06 | 1,047.30 | 1,038.24 |
| 31/05/2023 | 1,042.20 | 1,042.20 | -2.44(-0.23 %) | 765,609,300 | 13,473.68 tỷ | 1,045.83 | 1,046.87 | 1,038.84 |
| 30/05/2023 | 1,044.64 | 1,044.64 | 3.74(0.36 %) | 727,520,800 | 13,047.55 tỷ | 1,045.41 | 1,046.10 | 1,038.67 |
| 29/05/2023 | 1,040.90 | 1,040.90 | 11.32(1.10 %) | 647,974,000 | 11,011.68 tỷ | 1,034.21 | 1,041.59 | 1,033.43 |
| 26/05/2023 | 1,029.58 | 1,029.58 | 1.33(0.13 %) | 537,674,700 | 9,067.29 tỷ | 1,030.78 | 1,031.27 | 1,028.38 |
| 25/05/2023 | 1,028.25 | 1,028.25 | -0.11(-0.01 %) | 559,759,600 | 10,195.33 tỷ | 1,027.57 | 1,030.21 | 1,023.93 |
| 24/05/2023 | 1,028.36 | 1,028.36 | -5.25(-0.51 %) | 620,077,400 | 11,016.98 tỷ | 1,037.26 | 1,037.86 | 1,027.74 |
| 23/05/2023 | 1,033.61 | 1,033.61 | -3.87(-0.37 %) | 604,330,400 | 11,476.03 tỷ | 1,040.36 | 1,040.96 | 1,029.79 |
| 22/05/2023 | 1,037.48 | 1,037.48 | 7.17(0.70 %) | 581,302,500 | 10,670.68 tỷ | 1,031.96 | 1,037.48 | 1,031.17 |
| 19/05/2023 | 1,030.31 | 1,030.31 | 0.49(0.05 %) | 594,629,200 | 10,214.03 tỷ | 1,032.01 | 1,032.26 | 1,021.64 |
| 18/05/2023 | 1,029.82 | 1,029.82 | 5.81(0.57 %) | 516,242,600 | 9,832.33 tỷ | 1,027.26 | 1,035.35 | 1,024.37 |
| 17/05/2023 | 1,024.01 | 1,024.01 | -7.84(-0.76 %) | 648,523,000 | 11,018.11 tỷ | 1,032.13 | 1,035.25 | 1,024.01 |
| 16/05/2023 | 1,031.85 | 1,031.85 | -0.47(-0.05 %) | 525,419,600 | 9,240.00 tỷ | 1,034.52 | 1,035.23 | 1,028.92 |
| 15/05/2023 | 1,032.32 | 1,032.32 | -0.25(-0.02 %) | 683,342,500 | 11,977.83 tỷ | 1,040.36 | 1,042.90 | 1,032.32 |
| 12/05/2023 | 1,032.57 | 1,032.57 | 9.01(0.88 %) | 614,974,900 | 10,661.81 tỷ | 1,024.74 | 1,032.57 | 1,020.50 |
| 11/05/2023 | 1,023.56 | 1,023.56 | 0.65(0.06 %) | 629,001,500 | 10,463.40 tỷ | 1,026.06 | 1,029.02 | 1,022.25 |
| 10/05/2023 | 1,022.91 | 1,022.91 | 7.08(0.70 %) | 593,129,400 | 9,391.91 tỷ | 1,017.99 | 1,023.19 | 1,016.38 |
| 09/05/2023 | 1,015.83 | 1,015.83 | 1.02(0.10 %) | 467,452,800 | 7,810.61 tỷ | 1,016.94 | 1,018.98 | 1,013.87 |
| 08/05/2023 | 1,014.81 | 1,014.81 | 9.71(0.97 %) | 543,760,500 | 8,900.17 tỷ | 1,005.10 | 1,014.81 | 1,005.10 |
| 05/05/2023 | 1,005.10 | 1,005.10 | -1.16(-0.12 %) | 403,807,400 | 6,631.78 tỷ | 1,005.86 | 1,008.93 | 1,001.63 |
| 04/05/2023 | 1,006.26 | 1,006.26 | -7.63(-0.75 %) | 533,373,200 | 8,970.51 tỷ | 1,010.47 | 1,013.29 | 1,004.45 |
| 28/04/2023 | 1,013.89 | 1,013.89 | 10.14(1.01 %) | 510,252,700 | 8,933.17 tỷ | 1,008.17 | 1,013.89 | 1,007.42 |
| 27/04/2023 | 1,003.75 | 1,003.75 | -0.54(-0.05 %) | 431,744,800 | 7,410.02 tỷ | 1,005.61 | 1,009.67 | 1,001.78 |
| 26/04/2023 | 1,004.29 | 1,004.29 | 7.76(0.78 %) | 404,143,400 | 7,357.74 tỷ | 996.07 | 1,004.29 | 989.76 |
| 25/04/2023 | 996.53 | 996.53 | -8.14(-0.81 %) | 449,342,300 | 8,150.23 tỷ | 1,009.65 | 1,010.31 | 995.47 |