VNALL-INDEX
VNALL-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 17
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 21/01/2022 | 1,498.55 | 1,498.55 | 9.45(0.63 %) | 674,002,000 | 19,829.94 tỷ | 1,496.03 | 1,505.46 | 1,489.10 |
| 20/01/2022 | 1,489.10 | 1,489.10 | 18.96(1.29 %) | 624,557,000 | 18,740.91 tỷ | 1,467.26 | 1,494.00 | 1,463.26 |
| 19/01/2022 | 1,470.14 | 1,470.14 | 6.4(0.44 %) | 443,123,100 | 14,205.55 tỷ | 1,466.41 | 1,473.43 | 1,459.86 |
| 18/01/2022 | 1,463.74 | 1,463.74 | -16.37(-1.11 %) | 559,881,700 | 18,583.19 tỷ | 1,470.22 | 1,480.11 | 1,451.93 |
| 17/01/2022 | 1,480.11 | 1,480.11 | -54.82(-3.57 %) | 737,644,600 | 25,432.15 tỷ | 1,538.44 | 1,540.41 | 1,480.11 |
| 14/01/2022 | 1,534.93 | 1,534.93 | -5.63(-0.37 %) | 594,642,400 | 18,496.35 tỷ | 1,519.17 | 1,544.94 | 1,518.15 |
| 13/01/2022 | 1,540.56 | 1,540.56 | -18.13(-1.16 %) | 775,252,500 | 25,951.05 tỷ | 1,567.11 | 1,569.37 | 1,538.80 |
| 12/01/2022 | 1,558.69 | 1,558.69 | 16.08(1.04 %) | 894,648,900 | 30,549.79 tỷ | 1,539.35 | 1,558.69 | 1,512.67 |
| 11/01/2022 | 1,542.61 | 1,542.61 | -13.67(-0.88 %) | 1,049,333,900 | 31,044.31 tỷ | 1,558.74 | 1,565.04 | 1,539.29 |
| 10/01/2022 | 1,556.28 | 1,556.28 | -26.06(-1.65 %) | 1,082,572,700 | 34,111.02 tỷ | 1,583.58 | 1,591.75 | 1,556.28 |
| 07/01/2022 | 1,582.34 | 1,582.34 | -3.9(-0.25 %) | 777,464,400 | 25,738.10 tỷ | 1,591.55 | 1,592.39 | 1,581.22 |
| 06/01/2022 | 1,586.24 | 1,586.24 | -0.05(0.00 %) | 889,759,400 | 29,289.03 tỷ | 1,578.24 | 1,596.02 | 1,577.74 |
| 04/01/2022 | 1,586.29 | 1,586.29 | 14.75(0.94 %) | 649,528,600 | 23,021.42 tỷ | 1,571.54 | 1,589.46 | 1,561.33 |
| 31/12/2021 | 1,561.33 | 1,561.33 | 13.78(0.89 %) | 667,680,300 | 21,685.72 tỷ | 1,552.62 | 1,562.06 | 1,547.55 |
| 30/12/2021 | 1,547.55 | 1,547.55 | 1.39(0.09 %) | 583,094,300 | 18,426.09 tỷ | 1,551.79 | 1,554.12 | 1,546.16 |
| 29/12/2021 | 1,546.16 | 1,546.16 | -8.36(-0.54 %) | 650,582,600 | 20,854.82 tỷ | 1,560.21 | 1,562.11 | 1,546.16 |
| 28/12/2021 | 1,554.52 | 1,554.52 | 11.72(0.76 %) | 745,855,800 | 23,447.17 tỷ | 1,551.09 | 1,557.79 | 1,541.68 |
| 27/12/2021 | 1,542.80 | 1,542.80 | 13.23(0.86 %) | 579,099,800 | 18,159.86 tỷ | 1,539.16 | 1,544.38 | 1,521.59 |
| 24/12/2021 | 1,529.57 | 1,529.57 | 24.74(1.64 %) | 703,848,300 | 21,460.90 tỷ | 1,514.20 | 1,531.14 | 1,504.11 |
| 23/12/2021 | 1,504.83 | 1,504.83 | -23.89(-1.56 %) | 1,038,938,700 | 33,430.66 tỷ | 1,531.16 | 1,531.53 | 1,491.97 |
| 22/12/2021 | 1,528.72 | 1,528.72 | -1.26(-0.08 %) | 834,077,500 | 27,995.58 tỷ | 1,537.53 | 1,541.22 | 1,522.48 |
| 21/12/2021 | 1,529.98 | 1,529.98 | 3.58(0.23 %) | 714,038,000 | 24,118.34 tỷ | 1,524.78 | 1,535.24 | 1,522.12 |
| 20/12/2021 | 1,526.40 | 1,526.40 | -1.8(-0.12 %) | 738,774,100 | 23,201.24 tỷ | 1,530.54 | 1,532.95 | 1,518.03 |
| 17/12/2021 | 1,528.20 | 1,528.20 | 4.5(0.30 %) | 871,991,700 | 28,407.56 tỷ | 1,530.79 | 1,533.94 | 1,523.70 |
| 16/12/2021 | 1,523.70 | 1,523.70 | 0.11(0.01 %) | 737,632,100 | 22,187.48 tỷ | 1,530.00 | 1,531.03 | 1,516.76 |
| 15/12/2021 | 1,523.59 | 1,523.59 | 0.56(0.04 %) | 724,727,500 | 21,030.41 tỷ | 1,524.08 | 1,531.11 | 1,515.53 |
| 14/12/2021 | 1,523.03 | 1,523.03 | 0.53(0.03 %) | 732,284,100 | 22,141.85 tỷ | 1,522.76 | 1,534.44 | 1,515.84 |
| 13/12/2021 | 1,522.50 | 1,522.50 | 11.03(0.73 %) | 677,234,400 | 21,040.24 tỷ | 1,517.48 | 1,526.97 | 1,511.47 |
| 10/12/2021 | 1,511.47 | 1,511.47 | -5.98(-0.39 %) | 659,698,800 | 19,973.69 tỷ | 1,517.94 | 1,522.91 | 1,508.66 |
| 09/12/2021 | 1,517.45 | 1,517.45 | 16.61(1.11 %) | 494,413,300 | 15,611.62 tỷ | 1,496.42 | 1,517.45 | 1,494.68 |
| 08/12/2021 | 1,500.84 | 1,500.84 | 5.15(0.34 %) | 597,162,900 | 17,802.16 tỷ | 1,501.48 | 1,510.47 | 1,495.49 |
| 07/12/2021 | 1,495.69 | 1,495.69 | 33.64(2.30 %) | 541,828,200 | 17,261.41 tỷ | 1,476.92 | 1,495.69 | 1,462.05 |
| 06/12/2021 | 1,462.05 | 1,462.05 | -33.19(-2.22 %) | 831,434,500 | 26,739.41 tỷ | 1,498.89 | 1,505.06 | 1,446.39 |
| 03/12/2021 | 1,495.24 | 1,495.24 | -40.75(-2.65 %) | 831,581,100 | 26,912.11 tỷ | 1,545.21 | 1,546.76 | 1,495.24 |
| 02/12/2021 | 1,535.99 | 1,535.99 | -7.02(-0.45 %) | 594,217,700 | 19,399.32 tỷ | 1,546.57 | 1,549.38 | 1,535.99 |
| 01/12/2021 | 1,543.01 | 1,543.01 | 10.95(0.71 %) | 672,772,900 | 21,689.68 tỷ | 1,532.06 | 1,543.01 | 1,525.63 |
| 30/11/2021 | 1,533.01 | 1,533.01 | -8.65(-0.56 %) | 847,027,200 | 28,906.63 tỷ | 1,554.69 | 1,559.39 | 1,525.17 |
| 29/11/2021 | 1,541.66 | 1,541.66 | -6.74(-0.44 %) | 803,755,000 | 26,751.72 tỷ | 1,524.76 | 1,548.40 | 1,520.60 |
| 26/11/2021 | 1,548.40 | 1,548.40 | -5.95(-0.38 %) | 827,358,500 | 28,950.03 tỷ | 1,561.09 | 1,568.15 | 1,545.23 |
| 25/11/2021 | 1,554.35 | 1,554.35 | 13.13(0.85 %) | 755,856,200 | 25,350.28 tỷ | 1,549.23 | 1,558.21 | 1,541.22 |
| 24/11/2021 | 1,541.22 | 1,541.22 | 28.74(1.90 %) | 870,361,300 | 29,906.82 tỷ | 1,519.35 | 1,543.04 | 1,512.48 |
| 23/11/2021 | 1,512.48 | 1,512.48 | 15.15(1.01 %) | 666,813,900 | 21,036.16 tỷ | 1,491.57 | 1,512.48 | 1,486.53 |
| 22/11/2021 | 1,497.33 | 1,497.33 | -1.61(-0.11 %) | 1,000,961,300 | 30,317.76 tỷ | 1,501.51 | 1,519.08 | 1,493.17 |
| 19/11/2021 | 1,498.94 | 1,498.94 | -9.41(-0.62 %) | 1,229,226,000 | 38,070.67 tỷ | 1,516.47 | 1,527.09 | 1,478.12 |
| 18/11/2021 | 1,508.35 | 1,508.35 | -5.47(-0.36 %) | 863,031,300 | 29,295.02 tỷ | 1,517.44 | 1,520.60 | 1,508.35 |
| 17/11/2021 | 1,513.82 | 1,513.82 | 5.57(0.37 %) | 666,040,000 | 21,274.01 tỷ | 1,508.75 | 1,515.88 | 1,504.71 |
| 16/11/2021 | 1,508.25 | 1,508.25 | -11.55(-0.76 %) | 965,016,200 | 28,541.20 tỷ | 1,514.43 | 1,521.49 | 1,501.04 |
| 15/11/2021 | 1,519.80 | 1,519.80 | 0(0.00 %) | 953,066,600 | 29,385.20 tỷ | 1,525.68 | 1,525.83 | 1,509.98 |
| 12/11/2021 | 1,515.57 | 1,515.57 | 17.37(1.16 %) | 722,806,100 | 21,556.27 tỷ | 1,501.05 | 1,516.22 | 1,490.66 |
| 11/11/2021 | 1,498.20 | 1,498.20 | -3.54(-0.24 %) | 981,237,100 | 31,614.27 tỷ | 1,504.87 | 1,510.56 | 1,483.98 |