VNALL-INDEX
VNALL-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 15
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 1,202.51 | 1,202.51 | -25.09(-2.04 %) | 382,408,400 | 9,616.21 tỷ | 1,228.44 | 1,230.79 | 1,202.51 |
| 29/06/2022 | 1,227.60 | 1,227.60 | 0.12(0.01 %) | 400,323,400 | 9,676.56 tỷ | 1,215.42 | 1,230.21 | 1,215.38 |
| 28/06/2022 | 1,227.48 | 1,227.48 | 16.73(1.38 %) | 435,706,900 | 11,729.51 tỷ | 1,210.14 | 1,229.08 | 1,205.82 |
| 27/06/2022 | 1,210.75 | 1,210.75 | 19.55(1.64 %) | 347,088,600 | 9,116.08 tỷ | 1,194.54 | 1,210.75 | 1,193.90 |
| 24/06/2022 | 1,191.20 | 1,191.20 | -2.21(-0.19 %) | 324,275,300 | 8,046.96 tỷ | 1,195.10 | 1,201.87 | 1,191.20 |
| 23/06/2022 | 1,193.41 | 1,193.41 | 21.24(1.81 %) | 311,543,500 | 8,262.82 tỷ | 1,166.45 | 1,193.41 | 1,166.38 |
| 22/06/2022 | 1,172.17 | 1,172.17 | 5.96(0.51 %) | 439,481,200 | 11,291.90 tỷ | 1,175.38 | 1,181.97 | 1,164.81 |
| 21/06/2022 | 1,166.21 | 1,166.21 | -10.99(-0.93 %) | 525,786,300 | 13,094.68 tỷ | 1,167.13 | 1,185.05 | 1,157.90 |
| 20/06/2022 | 1,177.20 | 1,177.20 | -37.34(-3.07 %) | 510,231,500 | 13,317.47 tỷ | 1,214.51 | 1,219.71 | 1,175.08 |
| 17/06/2022 | 1,214.54 | 1,214.54 | -24.75(-2.00 %) | 572,472,000 | 14,855.99 tỷ | 1,212.01 | 1,217.48 | 1,189.36 |
| 16/06/2022 | 1,239.29 | 1,239.29 | 21.3(1.75 %) | 447,909,500 | 13,266.73 tỷ | 1,233.98 | 1,248.48 | 1,228.01 |
| 15/06/2022 | 1,217.99 | 1,217.99 | -15.37(-1.25 %) | 537,141,900 | 14,158.20 tỷ | 1,235.96 | 1,240.02 | 1,195.21 |
| 14/06/2022 | 1,233.36 | 1,233.36 | -2.9(-0.23 %) | 441,915,900 | 12,538.06 tỷ | 1,219.96 | 1,246.68 | 1,217.53 |
| 13/06/2022 | 1,236.26 | 1,236.26 | -65.25(-5.01 %) | 577,675,000 | 16,606.83 tỷ | 1,265.79 | 1,276.05 | 1,236.26 |
| 10/06/2022 | 1,301.51 | 1,301.51 | -20.74(-1.57 %) | 473,489,900 | 14,833.84 tỷ | 1,313.64 | 1,327.38 | 1,301.51 |
| 09/06/2022 | 1,322.25 | 1,322.25 | -0.51(-0.04 %) | 210,370,000 | 6,500.46 tỷ | 1,326.18 | 1,328.43 | 1,315.54 |
| 08/06/2022 | 1,322.76 | 1,322.76 | 22.83(1.76 %) | 460,629,700 | 14,997.43 tỷ | 1,322.76 | 1,329.08 | 1,317.86 |
| 07/06/2022 | 1,299.93 | 1,299.93 | -1.73(-0.13 %) | 514,928,200 | 15,433.80 tỷ | 1,296.78 | 1,299.93 | 1,268.92 |
| 06/06/2022 | 1,301.66 | 1,301.66 | -3.76(-0.29 %) | 438,865,600 | 14,429.46 tỷ | 1,307.56 | 1,317.77 | 1,298.38 |
| 03/06/2022 | 1,305.42 | 1,305.42 | 1.41(0.11 %) | 352,980,400 | 11,106.03 tỷ | 1,302.20 | 1,309.86 | 1,290.43 |
| 02/06/2022 | 1,304.01 | 1,304.01 | -11.07(-0.84 %) | 437,235,700 | 14,070.03 tỷ | 1,317.52 | 1,321.41 | 1,297.96 |
| 01/06/2022 | 1,315.08 | 1,315.08 | 6.33(0.48 %) | 416,205,700 | 13,212.49 tỷ | 1,308.75 | 1,318.02 | 1,299.08 |
| 31/05/2022 | 1,312.15 | 1,312.15 | -8.44(-0.64 %) | 439,406,200 | 13,312.34 tỷ | 1,313.27 | 1,320.15 | 1,303.83 |
| 30/05/2022 | 1,320.59 | 1,320.59 | 8.6(0.66 %) | 387,276,200 | 11,750.07 tỷ | 1,317.38 | 1,321.47 | 1,307.82 |
| 27/05/2022 | 1,311.99 | 1,311.99 | 22.07(1.71 %) | 457,654,800 | 14,129.23 tỷ | 1,291.50 | 1,315.05 | 1,290.73 |
| 26/05/2022 | 1,289.92 | 1,289.92 | 0.6(0.05 %) | 422,819,000 | 11,988.58 tỷ | 1,294.50 | 1,299.19 | 1,283.99 |
| 25/05/2022 | 1,289.32 | 1,289.32 | 40.69(3.26 %) | 519,425,700 | 14,924.16 tỷ | 1,253.62 | 1,289.32 | 1,251.31 |
| 24/05/2022 | 1,248.63 | 1,248.63 | 15.88(1.29 %) | 401,001,800 | 11,357.32 tỷ | 1,233.47 | 1,248.63 | 1,214.45 |
| 23/05/2022 | 1,232.75 | 1,232.75 | -24.67(-1.96 %) | 411,564,000 | 11,362.78 tỷ | 1,263.89 | 1,263.98 | 1,221.77 |
| 20/05/2022 | 1,257.42 | 1,257.42 | 2.47(0.20 %) | 375,771,200 | 10,691.00 tỷ | 1,256.28 | 1,270.04 | 1,248.13 |
| 19/05/2022 | 1,254.95 | 1,254.95 | -0.89(-0.07 %) | 379,970,400 | 10,916.88 tỷ | 1,226.31 | 1,261.80 | 1,224.76 |
| 18/05/2022 | 1,255.84 | 1,255.84 | 12.17(0.98 %) | 427,338,700 | 12,257.85 tỷ | 1,257.11 | 1,268.71 | 1,240.85 |
| 17/05/2022 | 1,243.67 | 1,243.67 | 61.4(5.19 %) | 452,794,500 | 12,452.02 tỷ | 1,174.88 | 1,243.67 | 1,166.86 |
| 16/05/2022 | 1,182.27 | 1,182.27 | -10.36(-0.87 %) | 465,209,500 | 13,025.60 tỷ | 1,219.66 | 1,226.97 | 1,180.47 |
| 13/05/2022 | 1,192.63 | 1,192.63 | -59.41(-4.75 %) | 612,680,200 | 17,354.95 tỷ | 1,248.26 | 1,253.40 | 1,188.02 |
| 12/05/2022 | 1,252.04 | 1,252.04 | -68.85(-5.21 %) | 429,190,600 | 13,254.16 tỷ | 1,308.42 | 1,310.13 | 1,252.04 |
| 11/05/2022 | 1,320.89 | 1,320.89 | 9.44(0.72 %) | 320,439,000 | 9,660.39 tỷ | 1,314.13 | 1,324.23 | 1,295.53 |
| 10/05/2022 | 1,311.45 | 1,311.45 | 24.12(1.87 %) | 521,030,200 | 15,208.62 tỷ | 1,257.84 | 1,311.45 | 1,248.63 |
| 09/05/2022 | 1,287.33 | 1,287.33 | -63.82(-4.72 %) | 533,401,700 | 16,139.45 tỷ | 1,333.17 | 1,333.74 | 1,281.68 |
| 06/05/2022 | 1,351.15 | 1,351.15 | -35.28(-2.54 %) | 438,918,000 | 14,044.62 tỷ | 1,358.15 | 1,374.34 | 1,351.15 |
| 05/05/2022 | 1,386.43 | 1,386.43 | 1386.43(0.00 %) | 445,367,100 | 13,566.44 tỷ | 1,392.93 | 1,393.33 | 1,356.84 |
| 28/04/2022 | 1,383.60 | 1,383.60 | -0.86(-0.06 %) | 394,708,700 | 11,557.50 tỷ | 1,384.26 | 1,393.95 | 1,377.57 |
| 27/04/2022 | 1,384.46 | 1,384.46 | 11.68(0.85 %) | 400,547,700 | 12,039.82 tỷ | 1,363.31 | 1,387.77 | 1,345.17 |
| 26/04/2022 | 1,372.78 | 1,372.78 | 33.48(2.50 %) | 578,789,400 | 18,235.49 tỷ | 1,315.88 | 1,372.78 | 1,286.71 |
| 25/04/2022 | 1,339.30 | 1,339.30 | -71.38(-5.06 %) | 590,100,600 | 18,612.31 tỷ | 1,416.33 | 1,417.79 | 1,331.69 |
| 21/04/2022 | 1,410.68 | 1,410.68 | -31.32(-2.17 %) | 627,466,300 | 20,649.43 tỷ | 1,406.59 | 1,434.55 | 1,395.03 |
| 19/04/2022 | 1,442.00 | 1,442.00 | -85.59(-5.60 %) | 566,502,600 | 19,735.84 tỷ | 1,477.42 | 1,484.98 | 1,442.00 |
| 14/04/2022 | 1,527.59 | 1,527.59 | -5.14(-0.34 %) | 409,693,700 | 16,081.47 tỷ | 1,538.15 | 1,541.04 | 1,526.58 |
| 13/04/2022 | 1,532.73 | 1,532.73 | 25.6(1.70 %) | 551,064,100 | 18,504.61 tỷ | 1,511.37 | 1,532.73 | 1,498.67 |
| 12/04/2022 | 1,507.13 | 1,507.13 | -26.22(-1.71 %) | 556,851,500 | 18,860.16 tỷ | 1,539.29 | 1,542.56 | 1,507.13 |