VNALL-INDEX
VNALL-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 18
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 10/11/2021 | 1,501.74 | 1,501.74 | 2.78(0.19 %) | 758,805,500 | 24,357.06 tỷ | 1,502.62 | 1,506.94 | 1,493.76 |
| 09/11/2021 | 1,498.96 | 1,498.96 | -2.51(-0.17 %) | 790,913,900 | 24,522.27 tỷ | 1,506.24 | 1,511.36 | 1,494.70 |
| 08/11/2021 | 1,501.47 | 1,501.47 | 9.66(0.65 %) | 831,321,600 | 25,458.46 tỷ | 1,496.58 | 1,506.74 | 1,491.81 |
| 05/11/2021 | 1,491.81 | 1,491.81 | 7.24(0.49 %) | 657,852,600 | 21,081.28 tỷ | 1,488.91 | 1,494.84 | 1,480.55 |
| 04/11/2021 | 1,484.57 | 1,484.57 | 3.26(0.22 %) | 692,141,800 | 21,891.76 tỷ | 1,481.46 | 1,488.34 | 1,473.39 |
| 03/11/2021 | 1,481.31 | 1,481.31 | -3.67(-0.25 %) | 1,224,833,700 | 37,098.42 tỷ | 1,492.56 | 1,500.84 | 1,475.31 |
| 02/11/2021 | 1,484.98 | 1,484.98 | 12.53(0.85 %) | 795,701,800 | 23,917.25 tỷ | 1,472.45 | 1,484.98 | 1,471.83 |
| 25/10/2021 | 1,422.05 | 1,422.05 | -9.45(-0.66 %) | 707,690,500 | 22,889.57 tỷ | 1,435.01 | 1,435.30 | 1,422.05 |
| 22/10/2021 | 1,431.50 | 1,431.50 | -4.82(-0.34 %) | 610,761,700 | 17,834.06 tỷ | 1,433.67 | 1,437.08 | 1,427.81 |
| 20/10/2021 | 1,436.32 | 1,436.32 | -3.45(-0.24 %) | 647,900,100 | 19,961.91 tỷ | 1,439.77 | 1,445.27 | 1,418.33 |
| 06/10/2021 | 1,390.43 | 1,390.43 | 1.81(0.13 %) | 521,864,200 | 16,472.51 tỷ | 1,388.62 | 1,390.43 | 1,383.42 |
| 16/09/2021 | 1,378.80 | 1,378.80 | 2.2(0.16 %) | 490,562,700 | 15,635.18 tỷ | 1,383.14 | 1,384.53 | 1,373.24 |
| 15/09/2021 | 1,376.60 | 1,376.60 | 8.57(0.63 %) | 536,091,600 | 15,561.78 tỷ | 1,364.28 | 1,378.59 | 1,363.24 |
| 14/09/2021 | 1,368.03 | 1,368.03 | -10.72(-0.78 %) | 595,244,500 | 16,829.33 tỷ | 1,374.27 | 1,378.26 | 1,365.88 |
| 10/09/2021 | 1,378.75 | 1,378.75 | -3.73(-0.27 %) | 467,926,300 | 15,622.79 tỷ | 1,382.48 | 1,383.72 | 1,377.22 |
| 09/09/2021 | 1,377.22 | 1,377.22 | 12.33(0.90 %) | 502,654,600 | 16,628.35 tỷ | 1,364.89 | 1,378.45 | 1,363.26 |
| 02/07/2021 | 1,444.53 | 1,444.53 | 7.18(0.50 %) | 556,790,200 | 20,741.77 tỷ | 1,437.35 | 1,447.23 | 1,437.35 |
| 01/07/2021 | 1,437.35 | 1,437.35 | 13.4(0.94 %) | 600,871,300 | 21,300.20 tỷ | 1,423.95 | 1,437.35 | 1,419.65 |
| 30/06/2021 | 1,423.95 | 1,423.95 | -1.85(-0.13 %) | 446,606,900 | 16,013.48 tỷ | 1,425.80 | 1,434.79 | 1,423.33 |
| 29/06/2021 | 1,425.80 | 1,425.80 | 35.64(2.56 %) | 490,473,500 | 17,120.65 tỷ | 1,419.49 | 1,432.42 | 1,419.49 |
| 24/06/2021 | 1,390.16 | 1,390.16 | -6.6(-0.47 %) | 457,475,200 | 14,936.86 tỷ | 1,393.08 | 1,399.72 | 1,386.15 |
| 22/06/2021 | 1,396.76 | 1,396.76 | 2.65(0.19 %) | 583,336,900 | 17,651.73 tỷ | 1,390.24 | 1,404.15 | 1,390.19 |
| 18/06/2021 | 1,394.11 | 1,394.11 | 17.8(1.29 %) | 656,927,200 | 19,062.88 tỷ | 1,376.31 | 1,396.09 | 1,376.31 |
| 10/06/2021 | 1,352.49 | 1,352.49 | -6.19(-0.46 %) | 592,403,200 | 21,313.43 tỷ | 1,358.68 | 1,364.33 | 1,345.65 |
| 09/06/2021 | 1,358.68 | 1,358.68 | 14.09(1.05 %) | 640,678,700 | 21,232.16 tỷ | 1,344.59 | 1,366.47 | 1,328.94 |
| 08/06/2021 | 1,344.59 | 1,344.59 | -41.53(-3.00 %) | 745,988,000 | 25,160.60 tỷ | 1,386.12 | 1,394.70 | 1,342.76 |
| 07/06/2021 | 1,386.12 | 1,386.12 | -9.91(-0.71 %) | 696,878,500 | 23,938.63 tỷ | 1,404.03 | 1,405.48 | 1,374.30 |
| 03/06/2021 | 1,396.03 | 1,396.03 | 23.57(1.72 %) | 728,142,400 | 24,354.55 tỷ | 1,370.40 | 1,397.47 | 1,370.40 |
| 01/06/2021 | 1,372.46 | 1,372.46 | 6.59(0.48 %) | 498,474,300 | 18,429.23 tỷ | 1,365.87 | 1,384.82 | 1,364.84 |
| 21/05/2021 | 1,319.52 | 1,319.52 | 4.39(0.33 %) | 543,323,300 | 18,885.76 tỷ | 1,315.13 | 1,325.70 | 1,305.73 |
| 20/05/2021 | 1,315.13 | 1,315.13 | 32.03(2.50 %) | 579,663,600 | 18,397.50 tỷ | 1,299.75 | 1,315.13 | 1,293.54 |
| 17/05/2021 | 1,283.10 | 1,283.10 | -1.18(-0.09 %) | 585,927,400 | 18,513.01 tỷ | 1,290.86 | 1,301.73 | 1,282.65 |
| 13/05/2021 | 1,284.28 | 1,284.28 | -8.39(-0.65 %) | 558,334,300 | 17,910.02 tỷ | 1,292.67 | 1,297.38 | 1,284.28 |
| 12/05/2021 | 1,292.67 | 1,292.67 | 33.14(2.63 %) | 553,252,400 | 17,321.81 tỷ | 1,275.13 | 1,292.87 | 1,268.29 |
| 07/05/2021 | 1,259.53 | 1,259.53 | -5.95(-0.47 %) | 629,899,900 | 19,008.44 tỷ | 1,265.48 | 1,267.84 | 1,248.74 |
| 28/04/2021 | 1,231.20 | 1,231.20 | 10.58(0.87 %) | 494,862,700 | 12,714.99 tỷ | 1,220.62 | 1,232.02 | 1,217.68 |
| 16/04/2021 | 1,231.94 | 1,231.94 | -8(-0.65 %) | 831,206,700 | 18,227.71 tỷ | 1,239.94 | 1,246.51 | 1,217.53 |
| 15/04/2021 | 1,239.94 | 1,239.94 | -5.13(-0.41 %) | 669,997,500 | 17,410.55 tỷ | 1,245.07 | 1,255.81 | 1,239.94 |
| 14/04/2021 | 1,245.07 | 1,245.07 | 11.53(0.93 %) | 718,135,900 | 16,246.58 tỷ | 1,233.54 | 1,245.07 | 1,218.51 |
| 13/04/2021 | 1,233.54 | 1,233.54 | 24.43(2.02 %) | 872,127,600 | 18,628.59 tỷ | 1,234.68 | 1,253.73 | 1,232.91 |
| 08/04/2021 | 1,209.11 | 1,209.11 | -4.66(-0.38 %) | 564,211,200 | 11,961.65 tỷ | 1,213.77 | 1,218.67 | 1,205.90 |
| 07/04/2021 | 1,213.77 | 1,213.77 | 28.57(2.41 %) | 601,175,900 | 13,526.85 tỷ | 1,209.86 | 1,213.77 | 1,203.97 |
| 01/04/2021 | 1,185.20 | 1,185.20 | 26.21(2.26 %) | 558,052,500 | 13,791.55 tỷ | 1,158.99 | 1,186.10 | 1,158.99 |
| 30/03/2021 | 1,153.87 | 1,153.87 | 27.17(2.41 %) | 607,773,900 | 12,858.76 tỷ | 1,141.72 | 1,155.12 | 1,138.68 |
| 25/03/2021 | 1,126.70 | 1,126.70 | -0.18(-0.02 %) | 520,828,100 | 11,842.32 tỷ | 1,126.88 | 1,135.80 | 1,118.59 |
| 24/03/2021 | 1,126.88 | 1,126.88 | -31.76(-2.74 %) | 560,180,400 | 13,126.81 tỷ | 1,146.97 | 1,147.23 | 1,118.15 |
| 22/03/2021 | 1,158.64 | 1,158.64 | -3.16(-0.27 %) | 547,956,200 | 12,158.47 tỷ | 1,161.80 | 1,166.20 | 1,153.94 |
| 19/03/2021 | 1,161.80 | 1,161.80 | -3.17(-0.27 %) | 527,665,500 | 13,050.42 tỷ | 1,164.92 | 1,165.44 | 1,157.50 |
| 18/03/2021 | 1,164.97 | 1,164.97 | 18.66(1.63 %) | 493,451,200 | 11,840.42 tỷ | 1,149.91 | 1,164.97 | 1,149.73 |
| 16/03/2021 | 1,146.31 | 1,146.31 | -1.7(-0.15 %) | 557,298,400 | 12,146.64 tỷ | 1,148.01 | 1,149.87 | 1,135.94 |