VNALL-INDEX
VNALL-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 2
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 17/02/2025 | 1,337.11 | 1,337.11 | -2.75(-0.21 %) | 679,145,000 | 15,005.33 tỷ | 1,340.99 | 1,343.06 | 1,336.49 |
| 14/02/2025 | 1,339.86 | 1,339.86 | 3.99(0.30 %) | 550,621,200 | 13,516.80 tỷ | 1,343.52 | 1,346.19 | 1,337.78 |
| 13/02/2025 | 1,335.87 | 1,335.87 | 2.57(0.19 %) | 402,159,800 | 10,490.66 tỷ | 1,332.93 | 1,335.90 | 1,328.29 |
| 12/02/2025 | 1,333.30 | 1,333.30 | -1.22(-0.09 %) | 409,391,800 | 9,914.34 tỷ | 1,337.75 | 1,340.21 | 1,333.15 |
| 11/02/2025 | 1,334.52 | 1,334.52 | 7.96(0.60 %) | 508,890,200 | 12,473.26 tỷ | 1,328.64 | 1,334.52 | 1,325.62 |
| 10/02/2025 | 1,326.56 | 1,326.56 | -13.07(-0.98 %) | 628,695,400 | 16,882.33 tỷ | 1,335.42 | 1,338.40 | 1,325.72 |
| 07/02/2025 | 1,339.63 | 1,339.63 | 2.37(0.18 %) | 484,940,900 | 12,240.92 tỷ | 1,337.81 | 1,343.59 | 1,334.35 |
| 06/02/2025 | 1,337.26 | 1,337.26 | 3.24(0.24 %) | 471,423,100 | 11,645.62 tỷ | 1,338.52 | 1,341.59 | 1,333.42 |
| 05/02/2025 | 1,334.02 | 1,334.02 | 5.29(0.40 %) | 468,885,000 | 11,608.42 tỷ | 1,332.36 | 1,336.18 | 1,329.63 |
| 04/02/2025 | 1,328.73 | 1,328.73 | -4.37(-0.33 %) | 519,120,900 | 12,717.80 tỷ | 1,319.92 | 1,328.82 | 1,318.41 |
| 24/01/2025 | 1,333.10 | 1,333.10 | 6.52(0.49 %) | 437,153,200 | 10,736.74 tỷ | 1,326.84 | 1,333.27 | 1,325.34 |
| 23/01/2025 | 1,326.58 | 1,326.58 | 23.38(1.79 %) | 434,863,800 | 11,614.44 tỷ | 1,307.12 | 1,330.84 | 1,306.10 |
| 22/01/2025 | 1,303.20 | 1,303.20 | -2.72(-0.21 %) | 360,926,200 | 9,002.62 tỷ | 1,308.51 | 1,310.74 | 1,303.20 |
| 21/01/2025 | 1,305.92 | 1,305.92 | -2.2(-0.17 %) | 336,155,200 | 8,131.87 tỷ | 1,311.61 | 1,313.27 | 1,301.61 |
| 20/01/2025 | 1,308.12 | 1,308.12 | 1.47(0.11 %) | 319,288,300 | 7,533.48 tỷ | 1,307.70 | 1,311.28 | 1,305.64 |
| 17/01/2025 | 1,306.65 | 1,306.65 | 9.88(0.76 %) | 315,919,900 | 7,833.32 tỷ | 1,297.20 | 1,306.65 | 1,293.74 |
| 16/01/2025 | 1,296.77 | 1,296.77 | 6.46(0.50 %) | 362,727,200 | 9,074.32 tỷ | 1,296.14 | 1,301.97 | 1,289.16 |
| 15/01/2025 | 1,290.31 | 1,290.31 | 9.83(0.77 %) | 351,183,800 | 8,235.59 tỷ | 1,284.61 | 1,291.67 | 1,283.27 |
| 14/01/2025 | 1,280.48 | 1,280.48 | -8.4(-0.65 %) | 277,511,000 | 6,729.82 tỷ | 1,287.94 | 1,289.23 | 1,277.73 |
| 13/01/2025 | 1,288.88 | 1,288.88 | 6.87(0.54 %) | 386,455,400 | 8,977.68 tỷ | 1,277.18 | 1,288.88 | 1,272.56 |
| 10/01/2025 | 1,282.01 | 1,282.01 | -18.31(-1.41 %) | 422,469,100 | 9,981.48 tỷ | 1,300.17 | 1,301.71 | 1,282.01 |
| 09/01/2025 | 1,300.32 | 1,300.32 | -5.75(-0.44 %) | 248,957,300 | 6,255.42 tỷ | 1,306.18 | 1,308.66 | 1,297.61 |
| 08/01/2025 | 1,306.07 | 1,306.07 | 1.62(0.12 %) | 315,345,100 | 7,943.37 tỷ | 1,300.75 | 1,306.07 | 1,294.42 |
| 07/01/2025 | 1,304.45 | 1,304.45 | 1.68(0.13 %) | 91,327,600 | 2,324.43 tỷ | 1,305.42 | 1,308.57 | 1,304.21 |
| 06/01/2025 | 1,302.77 | 1,302.77 | -11.27(-0.86 %) | 446,796,400 | 11,472.09 tỷ | 1,314.33 | 1,318.36 | 1,301.21 |
| 03/01/2025 | 1,314.04 | 1,314.04 | -21.43(-1.60 %) | 449,543,100 | 11,660.33 tỷ | 1,334.03 | 1,334.11 | 1,314.04 |
| 02/01/2025 | 1,335.47 | 1,335.47 | -0.89(-0.07 %) | 316,571,300 | 8,347.02 tỷ | 1,336.68 | 1,338.47 | 1,327.59 |
| 31/12/2024 | 1,336.36 | 1,336.36 | -2.92(-0.22 %) | 355,018,500 | 9,248.62 tỷ | 1,338.51 | 1,338.67 | 1,332.86 |
| 30/12/2024 | 1,339.28 | 1,339.28 | -0.06(0.00 %) | 402,146,200 | 9,645.26 tỷ | 1,338.46 | 1,339.28 | 1,331.94 |
| 27/12/2024 | 1,339.34 | 1,339.34 | 4.71(0.35 %) | 531,816,600 | 13,104.71 tỷ | 1,336.82 | 1,341.07 | 1,335.30 |
| 26/12/2024 | 1,334.63 | 1,334.63 | -2.03(-0.15 %) | 434,179,200 | 10,251.16 tỷ | 1,338.37 | 1,339.78 | 1,333.08 |
| 25/12/2024 | 1,336.66 | 1,336.66 | 16.32(1.24 %) | 643,966,800 | 15,971.65 tỷ | 1,321.75 | 1,343.00 | 1,321.75 |
| 24/12/2024 | 1,320.34 | 1,320.34 | -0.47(-0.04 %) | 487,341,500 | 11,771.20 tỷ | 1,320.95 | 1,321.26 | 1,311.18 |
| 23/12/2024 | 1,320.81 | 1,320.81 | 6.19(0.47 %) | 342,951,900 | 8,832.78 tỷ | 1,318.93 | 1,323.06 | 1,318.58 |
| 20/12/2024 | 1,314.62 | 1,314.62 | 2.34(0.18 %) | 407,156,900 | 10,041.70 tỷ | 1,313.51 | 1,316.02 | 1,311.46 |
| 19/12/2024 | 1,312.28 | 1,312.28 | -13.53(-1.02 %) | 613,043,400 | 15,082.45 tỷ | 1,315.04 | 1,318.12 | 1,305.82 |
| 18/12/2024 | 1,325.81 | 1,325.81 | 4.63(0.35 %) | 343,188,200 | 8,435.00 tỷ | 1,321.69 | 1,326.68 | 1,320.46 |
| 17/12/2024 | 1,321.18 | 1,321.18 | -3.02(-0.23 %) | 307,249,100 | 8,238.51 tỷ | 1,325.32 | 1,325.71 | 1,319.09 |
| 16/12/2024 | 1,324.20 | 1,324.20 | 1.21(0.09 %) | 342,727,500 | 8,786.66 tỷ | 1,324.01 | 1,327.71 | 1,317.74 |
| 13/12/2024 | 1,322.99 | 1,322.99 | -5.42(-0.41 %) | 354,442,500 | 9,161.23 tỷ | 1,325.96 | 1,327.29 | 1,320.81 |
| 12/12/2024 | 1,328.41 | 1,328.41 | -1.49(-0.11 %) | 445,026,300 | 11,207.09 tỷ | 1,332.29 | 1,335.87 | 1,326.37 |
| 11/12/2024 | 1,329.90 | 1,329.90 | -0.65(-0.05 %) | 454,972,500 | 11,341.09 tỷ | 1,332.31 | 1,336.66 | 1,324.05 |
| 10/12/2024 | 1,330.55 | 1,330.55 | -0.44(-0.03 %) | 446,126,700 | 11,152.38 tỷ | 1,331.17 | 1,334.84 | 1,327.08 |
| 09/12/2024 | 1,330.99 | 1,330.99 | 1.79(0.13 %) | 528,511,800 | 12,475.34 tỷ | 1,330.49 | 1,336.14 | 1,325.30 |
| 06/12/2024 | 1,329.20 | 1,329.20 | 1.12(0.08 %) | 551,087,500 | 15,012.74 tỷ | 1,331.10 | 1,333.75 | 1,327.21 |
| 05/12/2024 | 1,328.08 | 1,328.08 | 36.37(2.82 %) | 759,001,600 | 18,563.25 tỷ | 1,293.37 | 1,328.08 | 1,288.42 |
| 04/12/2024 | 1,291.71 | 1,291.71 | -11.13(-0.85 %) | 452,672,200 | 11,619.30 tỷ | 1,300.15 | 1,300.45 | 1,290.94 |
| 03/12/2024 | 1,302.84 | 1,302.84 | 0.97(0.07 %) | 422,468,000 | 11,091.93 tỷ | 1,302.09 | 1,306.28 | 1,296.65 |
| 02/12/2024 | 1,301.87 | 1,301.87 | -0.01(0.00 %) | 342,356,600 | 9,241.94 tỷ | 1,306.31 | 1,309.89 | 1,297.37 |
| 29/11/2024 | 1,301.88 | 1,301.88 | 8.89(0.69 %) | 382,246,500 | 11,177.62 tỷ | 1,293.23 | 1,303.04 | 1,291.49 |