VNALL-INDEX
VNALL-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 3
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 28/11/2024 | 1,292.99 | 1,292.99 | 0.61(0.05 %) | 359,050,600 | 9,164.31 tỷ | 1,297.22 | 1,301.54 | 1,290.11 |
| 27/11/2024 | 1,292.38 | 1,292.38 | 1.64(0.13 %) | 319,466,100 | 9,004.95 tỷ | 1,289.84 | 1,294.43 | 1,288.41 |
| 26/11/2024 | 1,290.74 | 1,290.74 | 7.9(0.62 %) | 454,281,400 | 10,825.56 tỷ | 1,283.83 | 1,295.52 | 1,283.27 |
| 25/11/2024 | 1,282.84 | 1,282.84 | 6.3(0.49 %) | 368,826,200 | 8,990.15 tỷ | 1,277.72 | 1,283.44 | 1,276.42 |
| 22/11/2024 | 1,276.54 | 1,276.54 | -1.91(-0.15 %) | 402,364,200 | 10,172.97 tỷ | 1,277.99 | 1,282.44 | 1,275.06 |
| 21/11/2024 | 1,278.45 | 1,278.45 | 13.39(1.06 %) | 370,614,500 | 10,169.31 tỷ | 1,265.53 | 1,278.45 | 1,261.58 |
| 20/11/2024 | 1,265.06 | 1,265.06 | 13.48(1.08 %) | 575,750,300 | 14,582.24 tỷ | 1,249.43 | 1,271.54 | 1,242.00 |
| 19/11/2024 | 1,251.58 | 1,251.58 | -14.75(-1.16 %) | 400,569,000 | 11,071.91 tỷ | 1,267.54 | 1,268.48 | 1,251.58 |
| 18/11/2024 | 1,266.33 | 1,266.33 | -0.4(-0.03 %) | 509,263,400 | 13,095.78 tỷ | 1,266.40 | 1,273.75 | 1,250.55 |
| 15/11/2024 | 1,266.73 | 1,266.73 | -15.6(-1.22 %) | 616,790,100 | 15,689.93 tỷ | 1,278.60 | 1,279.02 | 1,264.00 |
| 14/11/2024 | 1,282.33 | 1,282.33 | -17.34(-1.33 %) | 513,332,000 | 13,271.34 tỷ | 1,297.50 | 1,299.93 | 1,281.67 |
| 13/11/2024 | 1,299.67 | 1,299.67 | 1.45(0.11 %) | 540,743,700 | 13,370.06 tỷ | 1,295.25 | 1,300.60 | 1,285.62 |
| 12/11/2024 | 1,298.22 | 1,298.22 | -6.58(-0.50 %) | 463,127,800 | 12,131.88 tỷ | 1,306.99 | 1,310.59 | 1,294.73 |
| 11/11/2024 | 1,304.80 | 1,304.80 | -4.63(-0.35 %) | 647,562,200 | 17,202.54 tỷ | 1,310.05 | 1,310.09 | 1,294.48 |
| 08/11/2024 | 1,309.43 | 1,309.43 | -7.32(-0.56 %) | 452,829,500 | 12,099.59 tỷ | 1,320.59 | 1,320.82 | 1,305.30 |
| 07/11/2024 | 1,316.75 | 1,316.75 | -1.29(-0.10 %) | 419,069,300 | 10,983.83 tỷ | 1,323.70 | 1,324.87 | 1,315.88 |
| 06/11/2024 | 1,318.04 | 1,318.04 | 17.21(1.32 %) | 447,360,600 | 11,788.04 tỷ | 1,307.23 | 1,318.41 | 1,305.93 |
| 05/11/2024 | 1,300.83 | 1,300.83 | 1.15(0.09 %) | 303,101,200 | 7,834.49 tỷ | 1,299.76 | 1,305.02 | 1,299.65 |
| 04/11/2024 | 1,299.68 | 1,299.68 | -11.94(-0.91 %) | 529,572,600 | 13,096.26 tỷ | 1,312.47 | 1,313.33 | 1,296.96 |
| 01/11/2024 | 1,311.62 | 1,311.62 | -12.59(-0.95 %) | 483,518,500 | 13,362.83 tỷ | 1,319.75 | 1,322.01 | 1,310.58 |
| 31/10/2024 | 1,324.21 | 1,324.21 | 3.82(0.29 %) | 396,233,900 | 10,717.39 tỷ | 1,321.32 | 1,326.07 | 1,315.55 |
| 30/10/2024 | 1,320.39 | 1,320.39 | -1.47(-0.11 %) | 414,264,100 | 10,920.74 tỷ | 1,323.73 | 1,325.11 | 1,314.58 |
| 29/10/2024 | 1,321.86 | 1,321.86 | 7.61(0.58 %) | 436,573,700 | 11,358.23 tỷ | 1,318.41 | 1,322.29 | 1,316.05 |
| 28/10/2024 | 1,314.25 | 1,314.25 | 3.25(0.25 %) | 357,106,600 | 9,029.85 tỷ | 1,311.69 | 1,314.25 | 1,309.63 |
| 25/10/2024 | 1,311.00 | 1,311.00 | -3.79(-0.29 %) | 465,948,600 | 12,022.48 tỷ | 1,318.45 | 1,319.08 | 1,308.90 |
| 24/10/2024 | 1,314.79 | 1,314.79 | -16.7(-1.25 %) | 520,995,100 | 13,837.80 tỷ | 1,331.60 | 1,334.62 | 1,314.79 |
| 23/10/2024 | 1,331.49 | 1,331.49 | 2.94(0.22 %) | 478,369,100 | 12,626.35 tỷ | 1,329.38 | 1,332.63 | 1,321.42 |
| 22/10/2024 | 1,328.55 | 1,328.55 | -8.26(-0.62 %) | 651,090,700 | 17,138.37 tỷ | 1,337.10 | 1,339.09 | 1,323.36 |
| 21/10/2024 | 1,336.81 | 1,336.81 | -5.28(-0.39 %) | 513,556,300 | 13,194.95 tỷ | 1,340.92 | 1,345.09 | 1,336.81 |
| 18/10/2024 | 1,342.09 | 1,342.09 | -1.38(-0.10 %) | 533,840,700 | 13,566.12 tỷ | 1,348.31 | 1,351.13 | 1,341.33 |
| 17/10/2024 | 1,343.47 | 1,343.47 | 10.23(0.77 %) | 567,644,500 | 13,764.76 tỷ | 1,336.49 | 1,343.47 | 1,324.89 |
| 16/10/2024 | 1,333.24 | 1,333.24 | -3.2(-0.24 %) | 428,076,000 | 11,541.73 tỷ | 1,334.42 | 1,338.88 | 1,330.03 |
| 15/10/2024 | 1,336.44 | 1,336.44 | -6.31(-0.47 %) | 604,233,700 | 15,260.62 tỷ | 1,344.75 | 1,349.96 | 1,334.47 |
| 14/10/2024 | 1,342.75 | 1,342.75 | -5.91(-0.44 %) | 607,186,500 | 15,079.33 tỷ | 1,356.97 | 1,357.72 | 1,342.26 |
| 11/10/2024 | 1,348.66 | 1,348.66 | 2.11(0.16 %) | 424,869,000 | 11,611.14 tỷ | 1,348.33 | 1,350.24 | 1,342.74 |
| 10/10/2024 | 1,346.55 | 1,346.55 | 4.58(0.34 %) | 587,890,300 | 16,909.12 tỷ | 1,349.10 | 1,357.54 | 1,345.62 |
| 09/10/2024 | 1,341.97 | 1,341.97 | 11.75(0.88 %) | 567,850,400 | 15,590.14 tỷ | 1,332.50 | 1,342.31 | 1,331.53 |
| 08/10/2024 | 1,330.22 | 1,330.22 | 4.25(0.32 %) | 580,763,800 | 14,789.31 tỷ | 1,328.29 | 1,335.52 | 1,323.33 |
| 07/10/2024 | 1,325.97 | 1,325.97 | 1.45(0.11 %) | 419,876,000 | 10,519.65 tỷ | 1,330.68 | 1,334.33 | 1,319.06 |
| 04/10/2024 | 1,324.52 | 1,324.52 | -8.52(-0.64 %) | 503,011,900 | 12,462.90 tỷ | 1,333.78 | 1,334.51 | 1,324.52 |
| 03/10/2024 | 1,333.04 | 1,333.04 | -10.53(-0.78 %) | 897,278,500 | 21,274.70 tỷ | 1,344.90 | 1,356.90 | 1,331.50 |
| 02/10/2024 | 1,343.57 | 1,343.57 | -6.28(-0.47 %) | 601,761,200 | 14,691.65 tỷ | 1,345.68 | 1,351.22 | 1,341.06 |
| 01/10/2024 | 1,349.85 | 1,349.85 | 5.26(0.39 %) | 815,499,700 | 20,051.06 tỷ | 1,347.36 | 1,360.02 | 1,347.36 |
| 30/09/2024 | 1,344.59 | 1,344.59 | 0.6(0.04 %) | 620,772,900 | 14,866.86 tỷ | 1,342.53 | 1,346.55 | 1,338.03 |
| 27/09/2024 | 1,343.99 | 1,343.99 | 1.12(0.08 %) | 785,228,300 | 18,948.69 tỷ | 1,346.88 | 1,351.92 | 1,338.67 |
| 26/09/2024 | 1,342.87 | 1,342.87 | 5.85(0.44 %) | 805,633,200 | 19,739.88 tỷ | 1,339.78 | 1,350.02 | 1,337.90 |
| 25/09/2024 | 1,337.02 | 1,337.02 | 13.14(0.99 %) | 810,397,300 | 20,181.05 tỷ | 1,330.44 | 1,337.02 | 1,327.98 |
| 24/09/2024 | 1,323.88 | 1,323.88 | 9.6(0.73 %) | 427,543,600 | 11,174.73 tỷ | 1,313.86 | 1,323.88 | 1,312.18 |
| 23/09/2024 | 1,314.28 | 1,314.28 | -4.54(-0.34 %) | 395,597,400 | 10,054.07 tỷ | 1,321.72 | 1,324.53 | 1,313.09 |
| 20/09/2024 | 1,318.82 | 1,318.82 | 5.71(0.43 %) | 750,784,400 | 19,644.67 tỷ | 1,320.68 | 1,328.35 | 1,318.82 |