VNALL-INDEX
VNALL-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 16
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 08/04/2022 | 1,533.35 | 1,533.35 | -23.5(-1.51 %) | 610,327,900 | 20,700.87 tỷ | 1,558.57 | 1,562.02 | 1,533.35 |
| 07/04/2022 | 1,556.85 | 1,556.85 | -20.19(-1.28 %) | 657,099,200 | 23,768.81 tỷ | 1,579.61 | 1,581.56 | 1,556.85 |
| 06/04/2022 | 1,577.04 | 1,577.04 | 5.24(0.33 %) | 773,193,600 | 26,818.13 tỷ | 1,561.54 | 1,580.83 | 1,559.64 |
| 05/04/2022 | 1,571.80 | 1,571.80 | -6.83(-0.43 %) | 564,310,400 | 19,159.20 tỷ | 1,575.60 | 1,582.45 | 1,571.42 |
| 04/04/2022 | 1,578.63 | 1,578.63 | 5.11(0.32 %) | 625,752,400 | 23,730.44 tỷ | 1,588.16 | 1,589.19 | 1,578.63 |
| 01/04/2022 | 1,573.52 | 1,573.52 | 33.26(2.16 %) | 762,400,200 | 23,189.19 tỷ | 1,540.26 | 1,573.52 | 1,536.58 |
| 31/03/2022 | 1,543.71 | 1,543.71 | 1.43(0.09 %) | 524,390,900 | 18,528.25 tỷ | 1,545.10 | 1,551.52 | 1,539.57 |
| 30/03/2022 | 1,542.28 | 1,542.28 | -7.85(-0.51 %) | 733,742,700 | 25,715.01 tỷ | 1,543.82 | 1,558.31 | 1,534.30 |
| 29/03/2022 | 1,550.13 | 1,550.13 | 16.68(1.09 %) | 579,099,400 | 20,033.06 tỷ | 1,538.96 | 1,551.89 | 1,538.96 |
| 28/03/2022 | 1,533.45 | 1,533.45 | -15.94(-1.03 %) | 819,341,200 | 28,272.68 tỷ | 1,539.44 | 1,546.69 | 1,521.73 |
| 25/03/2022 | 1,549.39 | 1,549.39 | 2.89(0.19 %) | 616,053,600 | 21,065.98 tỷ | 1,547.98 | 1,552.50 | 1,544.95 |
| 24/03/2022 | 1,546.50 | 1,546.50 | -3.24(-0.21 %) | 650,424,000 | 22,157.09 tỷ | 1,550.70 | 1,553.79 | 1,542.68 |
| 23/03/2022 | 1,549.74 | 1,549.74 | -1.61(-0.10 %) | 668,961,000 | 22,621.62 tỷ | 1,553.70 | 1,561.01 | 1,549.03 |
| 22/03/2022 | 1,551.35 | 1,551.35 | 11.05(0.72 %) | 745,211,400 | 24,561.20 tỷ | 1,546.06 | 1,556.03 | 1,544.99 |
| 21/03/2022 | 1,540.30 | 1,540.30 | 25.9(1.71 %) | 607,664,000 | 20,301.65 tỷ | 1,517.73 | 1,540.30 | 1,514.40 |
| 18/03/2022 | 1,514.40 | 1,514.40 | 6.89(0.46 %) | 632,056,100 | 20,615.05 tỷ | 1,511.69 | 1,520.70 | 1,507.51 |
| 17/03/2022 | 1,507.51 | 1,507.51 | 0.32(0.02 %) | 574,006,900 | 18,103.36 tỷ | 1,515.66 | 1,516.46 | 1,506.82 |
| 16/03/2022 | 1,507.19 | 1,507.19 | 7.55(0.50 %) | 455,969,500 | 15,100.00 tỷ | 1,507.75 | 1,510.28 | 1,499.64 |
| 15/03/2022 | 1,499.64 | 1,499.64 | 9.97(0.67 %) | 541,195,300 | 18,784.27 tỷ | 1,489.83 | 1,500.48 | 1,482.64 |
| 14/03/2022 | 1,489.67 | 1,489.67 | -19.09(-1.27 %) | 678,237,400 | 23,554.83 tỷ | 1,501.82 | 1,508.76 | 1,482.28 |
| 11/03/2022 | 1,508.76 | 1,508.76 | -11.82(-0.78 %) | 726,353,900 | 24,961.50 tỷ | 1,519.31 | 1,522.90 | 1,500.43 |
| 10/03/2022 | 1,520.58 | 1,520.58 | 5.63(0.37 %) | 537,667,400 | 18,898.08 tỷ | 1,519.53 | 1,532.06 | 1,514.95 |
| 09/03/2022 | 1,514.95 | 1,514.95 | 2.41(0.16 %) | 751,857,300 | 27,003.13 tỷ | 1,516.84 | 1,521.45 | 1,498.72 |
| 08/03/2022 | 1,512.54 | 1,512.54 | -25.24(-1.64 %) | 842,012,300 | 30,226.23 tỷ | 1,537.78 | 1,537.78 | 1,511.65 |
| 07/03/2022 | 1,537.78 | 1,537.78 | -9.38(-0.61 %) | 797,402,200 | 27,664.37 tỷ | 1,547.16 | 1,547.16 | 1,532.09 |
| 04/03/2022 | 1,547.16 | 1,547.16 | 4.49(0.29 %) | 740,576,000 | 25,764.14 tỷ | 1,542.67 | 1,552.25 | 1,542.67 |
| 03/03/2022 | 1,542.67 | 1,542.67 | 23.71(1.56 %) | 779,177,600 | 27,642.78 tỷ | 1,526.60 | 1,542.67 | 1,518.96 |
| 02/03/2022 | 1,518.96 | 1,518.96 | -18.52(-1.20 %) | 761,077,700 | 27,244.09 tỷ | 1,534.97 | 1,537.48 | 1,512.99 |
| 01/03/2022 | 1,537.48 | 1,537.48 | 4.49(0.29 %) | 687,170,900 | 23,442.93 tỷ | 1,532.99 | 1,541.41 | 1,529.13 |
| 28/02/2022 | 1,529.13 | 1,529.13 | -7.65(-0.50 %) | 600,299,800 | 21,519.00 tỷ | 1,536.83 | 1,542.47 | 1,524.84 |
| 25/02/2022 | 1,536.78 | 1,536.78 | 8.67(0.57 %) | 620,716,600 | 23,236.96 tỷ | 1,539.51 | 1,548.15 | 1,528.11 |
| 24/02/2022 | 1,528.11 | 1,528.11 | -17.04(-1.10 %) | 957,664,000 | 31,888.91 tỷ | 1,544.87 | 1,549.06 | 1,501.34 |
| 23/02/2022 | 1,545.15 | 1,545.15 | 9.89(0.64 %) | 570,078,000 | 20,182.73 tỷ | 1,541.00 | 1,553.74 | 1,535.26 |
| 22/02/2022 | 1,535.26 | 1,535.26 | -7.87(-0.51 %) | 767,224,300 | 25,630.73 tỷ | 1,541.73 | 1,543.13 | 1,513.80 |
| 21/02/2022 | 1,543.13 | 1,543.13 | 7.58(0.49 %) | 633,804,500 | 20,611.77 tỷ | 1,536.33 | 1,549.47 | 1,532.19 |
| 18/02/2022 | 1,535.55 | 1,535.55 | -0.44(-0.03 %) | 578,578,000 | 19,801.75 tỷ | 1,522.49 | 1,536.53 | 1,520.91 |
| 17/02/2022 | 1,535.99 | 1,535.99 | 15.23(1.00 %) | 510,465,600 | 17,312.16 tỷ | 1,521.29 | 1,535.99 | 1,520.76 |
| 16/02/2022 | 1,520.76 | 1,520.76 | 2.52(0.17 %) | 535,446,900 | 16,655.26 tỷ | 1,526.82 | 1,526.89 | 1,515.59 |
| 15/02/2022 | 1,518.24 | 1,518.24 | 21.74(1.45 %) | 461,761,600 | 16,187.34 tỷ | 1,499.36 | 1,519.50 | 1,496.15 |
| 14/02/2022 | 1,496.50 | 1,496.50 | -35.32(-2.31 %) | 652,167,800 | 22,540.49 tỷ | 1,514.31 | 1,531.82 | 1,496.50 |
| 11/02/2022 | 1,531.82 | 1,531.82 | -0.72(-0.05 %) | 498,419,100 | 17,043.09 tỷ | 1,528.24 | 1,536.50 | 1,526.34 |
| 10/02/2022 | 1,532.54 | 1,532.54 | -1.3(-0.08 %) | 524,037,100 | 18,674.46 tỷ | 1,538.55 | 1,541.00 | 1,521.36 |
| 09/02/2022 | 1,533.84 | 1,533.84 | 6.97(0.46 %) | 641,040,600 | 21,889.95 tỷ | 1,528.72 | 1,541.65 | 1,526.87 |
| 08/02/2022 | 1,526.87 | 1,526.87 | 7.71(0.51 %) | 603,628,400 | 19,958.70 tỷ | 1,517.85 | 1,531.20 | 1,514.29 |
| 07/02/2022 | 1,519.16 | 1,519.16 | -3.49(-0.23 %) | 452,326,700 | 15,911.61 tỷ | 1,522.65 | 1,530.30 | 1,505.15 |
| 28/01/2022 | 1,505.15 | 1,505.15 | 14.85(1.00 %) | 530,181,300 | 16,981.62 tỷ | 1,490.81 | 1,507.28 | 1,487.87 |
| 27/01/2022 | 1,490.30 | 1,490.30 | -10.73(-0.71 %) | 427,063,100 | 13,927.65 tỷ | 1,495.17 | 1,503.87 | 1,481.45 |
| 26/01/2022 | 1,501.03 | 1,501.03 | 4.16(0.28 %) | 623,372,500 | 19,416.66 tỷ | 1,506.52 | 1,510.63 | 1,496.87 |
| 25/01/2022 | 1,496.87 | 1,496.87 | 39.85(2.74 %) | 562,874,700 | 18,003.15 tỷ | 1,452.16 | 1,496.87 | 1,446.65 |
| 24/01/2022 | 1,457.02 | 1,457.02 | -41.53(-2.77 %) | 638,186,700 | 20,789.16 tỷ | 1,491.56 | 1,498.55 | 1,452.29 |