VNALL-INDEX
VNALL-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 4
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 19/09/2024 | 1,313.11 | 1,313.11 | 7.06(0.54 %) | 426,853,800 | 11,651.76 tỷ | 1,309.91 | 1,313.44 | 1,306.89 |
| 18/09/2024 | 1,306.05 | 1,306.05 | 6.37(0.49 %) | 512,772,300 | 14,376.05 tỷ | 1,301.70 | 1,312.18 | 1,298.96 |
| 17/09/2024 | 1,299.68 | 1,299.68 | 20.74(1.62 %) | 402,323,000 | 10,325.01 tỷ | 1,279.88 | 1,299.68 | 1,278.83 |
| 16/09/2024 | 1,278.94 | 1,278.94 | -12.87(-1.00 %) | 385,844,300 | 10,250.59 tỷ | 1,291.09 | 1,296.53 | 1,278.94 |
| 13/09/2024 | 1,291.81 | 1,291.81 | -1.14(-0.09 %) | 330,933,400 | 8,958.79 tỷ | 1,293.46 | 1,294.51 | 1,288.99 |
| 12/09/2024 | 1,292.95 | 1,292.95 | 2.42(0.19 %) | 339,812,500 | 9,139.15 tỷ | 1,296.28 | 1,298.56 | 1,291.93 |
| 11/09/2024 | 1,290.53 | 1,290.53 | -1.7(-0.13 %) | 455,598,400 | 11,024.61 tỷ | 1,291.21 | 1,294.97 | 1,282.20 |
| 10/09/2024 | 1,292.23 | 1,292.23 | -12.39(-0.95 %) | 534,076,500 | 13,693.53 tỷ | 1,306.78 | 1,309.40 | 1,288.78 |
| 09/09/2024 | 1,304.62 | 1,304.62 | -6.76(-0.52 %) | 381,232,800 | 10,032.87 tỷ | 1,306.75 | 1,307.37 | 1,299.92 |
| 06/09/2024 | 1,311.38 | 1,311.38 | 4.52(0.35 %) | 453,955,500 | 11,928.52 tỷ | 1,305.99 | 1,311.57 | 1,300.16 |
| 05/09/2024 | 1,306.86 | 1,306.86 | -9.14(-0.69 %) | 506,507,400 | 14,411.28 tỷ | 1,317.34 | 1,320.90 | 1,302.78 |
| 04/09/2024 | 1,316.00 | 1,316.00 | -11.54(-0.87 %) | 516,582,100 | 13,369.15 tỷ | 1,313.43 | 1,318.60 | 1,309.01 |
| 30/08/2024 | 1,327.54 | 1,327.54 | 4.12(0.31 %) | 450,776,900 | 11,796.57 tỷ | 1,325.70 | 1,328.83 | 1,324.26 |
| 29/08/2024 | 1,323.42 | 1,323.42 | 0.12(0.01 %) | 512,561,300 | 12,479.93 tỷ | 1,323.38 | 1,329.76 | 1,321.97 |
| 28/08/2024 | 1,323.30 | 1,323.30 | 0.94(0.07 %) | 592,010,200 | 14,542.65 tỷ | 1,325.71 | 1,327.02 | 1,317.77 |
| 27/08/2024 | 1,322.36 | 1,322.36 | 0.73(0.06 %) | 520,284,400 | 14,172.72 tỷ | 1,320.43 | 1,325.55 | 1,316.19 |
| 26/08/2024 | 1,321.63 | 1,321.63 | -4.51(-0.34 %) | 620,455,700 | 16,271.24 tỷ | 1,330.53 | 1,332.46 | 1,319.66 |
| 23/08/2024 | 1,326.14 | 1,326.14 | 1.66(0.13 %) | 573,148,400 | 13,964.38 tỷ | 1,325.32 | 1,328.28 | 1,315.54 |
| 22/08/2024 | 1,324.48 | 1,324.48 | 0.27(0.02 %) | 530,621,500 | 13,747.56 tỷ | 1,326.84 | 1,327.35 | 1,321.00 |
| 21/08/2024 | 1,324.21 | 1,324.21 | 10.24(0.78 %) | 646,086,000 | 17,469.67 tỷ | 1,313.09 | 1,324.21 | 1,309.04 |
| 20/08/2024 | 1,313.97 | 1,313.97 | 8.94(0.69 %) | 694,826,000 | 17,564.19 tỷ | 1,306.95 | 1,317.67 | 1,304.67 |
| 19/08/2024 | 1,305.03 | 1,305.03 | 9.7(0.75 %) | 533,300,600 | 14,131.07 tỷ | 1,301.95 | 1,307.54 | 1,299.89 |
| 16/08/2024 | 1,295.33 | 1,295.33 | 33.43(2.65 %) | 820,838,400 | 21,026.03 tỷ | 1,266.43 | 1,295.33 | 1,265.83 |
| 15/08/2024 | 1,261.90 | 1,261.90 | -5.49(-0.43 %) | 377,443,900 | 9,818.66 tỷ | 1,267.71 | 1,268.90 | 1,257.76 |
| 14/08/2024 | 1,267.39 | 1,267.39 | -1.32(-0.10 %) | 385,795,200 | 10,586.77 tỷ | 1,273.78 | 1,274.16 | 1,265.25 |
| 13/08/2024 | 1,268.71 | 1,268.71 | -2.77(-0.22 %) | 413,844,000 | 11,220.86 tỷ | 1,270.66 | 1,273.15 | 1,261.99 |
| 12/08/2024 | 1,271.48 | 1,271.48 | 8.56(0.68 %) | 423,427,100 | 11,740.25 tỷ | 1,264.74 | 1,271.67 | 1,259.58 |
| 09/08/2024 | 1,262.92 | 1,262.92 | 20.85(1.68 %) | 468,374,400 | 12,330.17 tỷ | 1,250.10 | 1,263.45 | 1,246.91 |
| 08/08/2024 | 1,242.07 | 1,242.07 | -9.21(-0.74 %) | 552,831,100 | 13,137.86 tỷ | 1,246.06 | 1,254.94 | 1,235.97 |
| 07/08/2024 | 1,251.28 | 1,251.28 | 2.43(0.19 %) | 430,388,800 | 11,294.26 tỷ | 1,254.54 | 1,254.54 | 1,240.62 |
| 06/08/2024 | 1,248.85 | 1,248.85 | 24.4(1.99 %) | 517,761,700 | 13,467.33 tỷ | 1,235.43 | 1,251.29 | 1,223.48 |
| 05/08/2024 | 1,224.45 | 1,224.45 | -54.02(-4.23 %) | 827,614,100 | 20,682.33 tỷ | 1,259.28 | 1,262.76 | 1,220.02 |
| 02/08/2024 | 1,278.47 | 1,278.47 | 10.59(0.84 %) | 558,730,000 | 14,986.53 tỷ | 1,255.48 | 1,278.47 | 1,248.61 |
| 01/08/2024 | 1,267.88 | 1,267.88 | -30.53(-2.35 %) | 737,389,100 | 19,405.89 tỷ | 1,301.80 | 1,302.54 | 1,261.65 |
| 31/07/2024 | 1,298.41 | 1,298.41 | 5.88(0.45 %) | 555,959,400 | 14,476.27 tỷ | 1,295.64 | 1,302.06 | 1,291.73 |
| 30/07/2024 | 1,292.53 | 1,292.53 | -2.01(-0.16 %) | 473,614,100 | 11,694.49 tỷ | 1,294.83 | 1,295.85 | 1,283.72 |
| 29/07/2024 | 1,294.54 | 1,294.54 | 4.19(0.32 %) | 383,829,900 | 9,932.03 tỷ | 1,297.12 | 1,300.07 | 1,292.27 |
| 26/07/2024 | 1,290.35 | 1,290.35 | 8.74(0.68 %) | 348,155,400 | 9,563.15 tỷ | 1,283.67 | 1,290.35 | 1,280.19 |
| 25/07/2024 | 1,281.61 | 1,281.61 | -7.39(-0.57 %) | 352,855,200 | 9,213.42 tỷ | 1,280.75 | 1,284.71 | 1,273.64 |
| 24/07/2024 | 1,289.00 | 1,289.00 | 6.42(0.50 %) | 565,493,300 | 15,239.47 tỷ | 1,276.82 | 1,292.47 | 1,264.80 |
| 23/07/2024 | 1,282.58 | 1,282.58 | -22.76(-1.74 %) | 576,745,700 | 15,467.44 tỷ | 1,308.08 | 1,311.53 | 1,281.09 |
| 22/07/2024 | 1,305.34 | 1,305.34 | -9.87(-0.75 %) | 698,484,200 | 18,088.70 tỷ | 1,311.43 | 1,316.62 | 1,293.20 |
| 19/07/2024 | 1,315.21 | 1,315.21 | -7.18(-0.54 %) | 644,517,000 | 16,582.32 tỷ | 1,323.14 | 1,328.86 | 1,309.81 |
| 18/07/2024 | 1,322.39 | 1,322.39 | 4.77(0.36 %) | 561,587,300 | 15,608.39 tỷ | 1,318.31 | 1,322.39 | 1,302.45 |
| 17/07/2024 | 1,317.62 | 1,317.62 | -9.66(-0.73 %) | 1,014,245,200 | 26,757.53 tỷ | 1,331.77 | 1,339.06 | 1,302.12 |
| 16/07/2024 | 1,327.28 | 1,327.28 | 2.42(0.18 %) | 529,051,000 | 14,039.58 tỷ | 1,328.21 | 1,335.98 | 1,323.63 |
| 15/07/2024 | 1,324.86 | 1,324.86 | -2.58(-0.19 %) | 409,303,100 | 10,734.33 tỷ | 1,330.21 | 1,332.87 | 1,320.35 |
| 12/07/2024 | 1,327.44 | 1,327.44 | -4.64(-0.35 %) | 467,845,100 | 13,196.60 tỷ | 1,331.74 | 1,337.14 | 1,323.06 |
| 11/07/2024 | 1,332.08 | 1,332.08 | -2.49(-0.19 %) | 555,009,800 | 15,842.54 tỷ | 1,339.43 | 1,343.13 | 1,332.08 |
| 10/07/2024 | 1,334.57 | 1,334.57 | -10.05(-0.75 %) | 586,518,900 | 17,030.48 tỷ | 1,345.29 | 1,347.62 | 1,334.57 |