VNALL-INDEX
VNALL-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 14
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 12/09/2022 | 1,245.90 | 1,245.90 | 0(0.00 %) | 328,709,700 | 9,631.98 tỷ | 1,253.35 | 1,255.25 | 1,245.90 |
| 09/09/2022 | 1,246.87 | 1,246.87 | 13.19(1.07 %) | 479,658,700 | 12,115.01 tỷ | 1,241.38 | 1,246.87 | 1,224.63 |
| 08/09/2022 | 1,233.68 | 1,233.68 | -7.5(-0.60 %) | 458,180,800 | 12,056.81 tỷ | 1,249.54 | 1,249.94 | 1,233.68 |
| 07/09/2022 | 1,241.18 | 1,241.18 | -34.14(-2.68 %) | 683,305,500 | 18,185.50 tỷ | 1,273.23 | 1,273.65 | 1,241.18 |
| 06/09/2022 | 1,275.32 | 1,275.32 | 0.56(0.04 %) | 461,449,700 | 12,427.44 tỷ | 1,276.17 | 1,283.18 | 1,275.32 |
| 05/09/2022 | 1,274.76 | 1,274.76 | -1.96(-0.15 %) | 396,876,900 | 11,170.37 tỷ | 1,276.31 | 1,281.14 | 1,271.73 |
| 31/08/2022 | 1,276.72 | 1,276.72 | 4.22(0.33 %) | 391,758,900 | 11,151.13 tỷ | 1,268.36 | 1,279.94 | 1,267.13 |
| 30/08/2022 | 1,272.50 | 1,272.50 | 0.67(0.05 %) | 413,593,200 | 11,817.04 tỷ | 1,277.37 | 1,284.01 | 1,269.76 |
| 29/08/2022 | 1,271.83 | 1,271.83 | -13.6(-1.06 %) | 693,211,800 | 18,028.20 tỷ | 1,265.89 | 1,271.83 | 1,248.79 |
| 26/08/2022 | 1,285.43 | 1,285.43 | -6.03(-0.47 %) | 527,600,100 | 14,137.46 tỷ | 1,294.71 | 1,297.64 | 1,282.98 |
| 25/08/2022 | 1,291.46 | 1,291.46 | 13.01(1.02 %) | 476,952,300 | 13,218.68 tỷ | 1,282.51 | 1,291.49 | 1,282.36 |
| 24/08/2022 | 1,278.45 | 1,278.45 | 5.38(0.42 %) | 448,874,800 | 12,196.53 tỷ | 1,276.23 | 1,281.80 | 1,273.71 |
| 23/08/2022 | 1,273.07 | 1,273.07 | 10.76(0.85 %) | 448,769,300 | 12,041.14 tỷ | 1,252.86 | 1,273.07 | 1,252.86 |
| 22/08/2022 | 1,262.31 | 1,262.31 | -7.75(-0.61 %) | 473,265,300 | 12,418.51 tỷ | 1,266.44 | 1,271.60 | 1,255.92 |
| 19/08/2022 | 1,270.06 | 1,270.06 | -5.36(-0.42 %) | 490,015,100 | 13,099.49 tỷ | 1,274.90 | 1,279.36 | 1,264.20 |
| 18/08/2022 | 1,275.42 | 1,275.42 | -2.37(-0.19 %) | 477,239,500 | 13,528.07 tỷ | 1,275.61 | 1,284.99 | 1,270.59 |
| 17/08/2022 | 1,277.79 | 1,277.79 | 1.59(0.12 %) | 558,660,600 | 14,823.66 tỷ | 1,278.64 | 1,283.76 | 1,274.36 |
| 16/08/2022 | 1,276.20 | 1,276.20 | 1.9(0.15 %) | 500,177,800 | 12,964.54 tỷ | 1,274.50 | 1,277.81 | 1,272.00 |
| 15/08/2022 | 1,274.30 | 1,274.30 | 13.4(1.06 %) | 505,492,400 | 13,306.64 tỷ | 1,267.68 | 1,274.84 | 1,266.68 |
| 12/08/2022 | 1,260.90 | 1,260.90 | 10.54(0.84 %) | 448,450,500 | 11,750.38 tỷ | 1,248.97 | 1,260.90 | 1,245.73 |
| 11/08/2022 | 1,250.36 | 1,250.36 | -8.86(-0.70 %) | 643,694,000 | 16,450.60 tỷ | 1,270.12 | 1,271.80 | 1,244.99 |
| 10/08/2022 | 1,259.22 | 1,259.22 | -2.5(-0.20 %) | 487,760,500 | 12,016.61 tỷ | 1,259.60 | 1,264.11 | 1,257.76 |
| 09/08/2022 | 1,261.72 | 1,261.72 | 4.59(0.37 %) | 543,222,900 | 13,698.49 tỷ | 1,261.34 | 1,265.50 | 1,255.42 |
| 08/08/2022 | 1,257.13 | 1,257.13 | 5.33(0.43 %) | 524,209,100 | 13,254.44 tỷ | 1,252.07 | 1,259.83 | 1,251.10 |
| 05/08/2022 | 1,251.80 | 1,251.80 | -0.46(-0.04 %) | 523,801,400 | 12,889.96 tỷ | 1,249.01 | 1,252.84 | 1,243.88 |
| 04/08/2022 | 1,252.26 | 1,252.26 | 3.72(0.30 %) | 556,616,600 | 14,458.46 tỷ | 1,252.91 | 1,257.84 | 1,246.74 |
| 03/08/2022 | 1,248.54 | 1,248.54 | 7.35(0.59 %) | 599,963,400 | 14,526.70 tỷ | 1,234.61 | 1,249.09 | 1,232.16 |
| 02/08/2022 | 1,241.19 | 1,241.19 | 8.12(0.66 %) | 610,650,200 | 14,229.46 tỷ | 1,233.28 | 1,241.70 | 1,228.31 |
| 01/08/2022 | 1,233.07 | 1,233.07 | 22.71(1.88 %) | 594,825,000 | 14,708.21 tỷ | 1,210.36 | 1,233.07 | 1,210.32 |
| 29/07/2022 | 1,208.17 | 1,208.17 | -4.09(-0.34 %) | 448,207,400 | 12,183.87 tỷ | 1,217.89 | 1,218.62 | 1,208.17 |
| 28/07/2022 | 1,212.26 | 1,212.26 | 17.07(1.43 %) | 518,229,400 | 13,025.90 tỷ | 1,205.88 | 1,218.14 | 1,202.92 |
| 27/07/2022 | 1,195.19 | 1,195.19 | 4.66(0.39 %) | 320,665,100 | 7,472.87 tỷ | 1,185.19 | 1,195.19 | 1,183.64 |
| 26/07/2022 | 1,190.53 | 1,190.53 | -5.61(-0.47 %) | 317,469,100 | 7,507.77 tỷ | 1,195.97 | 1,200.64 | 1,189.97 |
| 25/07/2022 | 1,196.14 | 1,196.14 | -7.17(-0.60 %) | 331,060,700 | 8,114.87 tỷ | 1,198.77 | 1,204.36 | 1,192.49 |
| 22/07/2022 | 1,203.31 | 1,203.31 | -5.43(-0.45 %) | 361,366,300 | 8,991.51 tỷ | 1,210.56 | 1,215.21 | 1,203.31 |
| 21/07/2022 | 1,208.74 | 1,208.74 | 5.91(0.49 %) | 405,260,900 | 10,194.00 tỷ | 1,204.97 | 1,213.38 | 1,204.63 |
| 20/07/2022 | 1,202.83 | 1,202.83 | 23.1(1.96 %) | 470,582,700 | 11,622.79 tỷ | 1,196.06 | 1,207.48 | 1,193.51 |
| 19/07/2022 | 1,179.73 | 1,179.73 | -7.35(-0.62 %) | 253,487,500 | 5,529.35 tỷ | 1,185.87 | 1,187.99 | 1,176.52 |
| 18/07/2022 | 1,187.08 | 1,187.08 | -2.77(-0.23 %) | 384,069,000 | 9,199.77 tỷ | 1,195.81 | 1,196.56 | 1,184.94 |
| 15/07/2022 | 1,189.85 | 1,189.85 | -1.52(-0.13 %) | 461,177,700 | 10,700.19 tỷ | 1,194.21 | 1,200.03 | 1,188.57 |
| 14/07/2022 | 1,191.37 | 1,191.37 | 6.85(0.58 %) | 397,464,300 | 9,060.85 tỷ | 1,179.54 | 1,192.31 | 1,179.03 |
| 13/07/2022 | 1,184.52 | 1,184.52 | -1.56(-0.13 %) | 400,456,500 | 9,266.95 tỷ | 1,185.48 | 1,193.45 | 1,182.57 |
| 12/07/2022 | 1,186.08 | 1,186.08 | 18.71(1.60 %) | 386,852,400 | 8,582.98 tỷ | 1,167.01 | 1,186.08 | 1,164.98 |
| 11/07/2022 | 1,167.37 | 1,167.37 | -18.79(-1.58 %) | 388,644,900 | 9,416.49 tỷ | 1,175.82 | 1,180.85 | 1,158.26 |
| 08/07/2022 | 1,186.16 | 1,186.16 | 8.75(0.74 %) | 367,607,800 | 8,873.15 tỷ | 1,185.79 | 1,190.21 | 1,179.05 |
| 07/07/2022 | 1,177.41 | 1,177.41 | 14.89(1.28 %) | 289,551,100 | 7,213.10 tỷ | 1,162.17 | 1,177.41 | 1,157.01 |
| 06/07/2022 | 1,162.52 | 1,162.52 | -30.46(-2.55 %) | 397,554,600 | 9,976.12 tỷ | 1,178.64 | 1,188.35 | 1,162.52 |
| 05/07/2022 | 1,192.98 | 1,192.98 | -12.85(-1.07 %) | 433,312,400 | 11,488.37 tỷ | 1,208.47 | 1,210.27 | 1,191.58 |
| 04/07/2022 | 1,205.83 | 1,205.83 | -1.15(-0.10 %) | 327,678,200 | 8,303.64 tỷ | 1,214.63 | 1,218.64 | 1,201.34 |
| 01/07/2022 | 1,206.98 | 1,206.98 | 8.15(0.68 %) | 392,752,500 | 9,700.57 tỷ | 1,198.83 | 1,210.86 | 1,175.66 |