VNALL-INDEX
VNALL-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 5
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 09/07/2024 | 1,344.62 | 1,344.62 | 8.59(0.64 %) | 671,695,300 | 19,370.07 tỷ | 1,336.70 | 1,344.62 | 1,332.58 |
| 08/07/2024 | 1,336.03 | 1,336.03 | 0.87(0.07 %) | 579,432,300 | 16,782.75 tỷ | 1,337.61 | 1,339.33 | 1,329.85 |
| 05/07/2024 | 1,335.16 | 1,335.16 | 5.07(0.38 %) | 504,114,000 | 14,326.66 tỷ | 1,331.42 | 1,335.80 | 1,326.67 |
| 04/07/2024 | 1,330.09 | 1,330.09 | 5.64(0.43 %) | 424,638,700 | 12,432.65 tỷ | 1,327.63 | 1,331.68 | 1,322.30 |
| 03/07/2024 | 1,324.45 | 1,324.45 | 8.65(0.66 %) | 441,441,400 | 12,793.05 tỷ | 1,320.80 | 1,327.00 | 1,316.62 |
| 02/07/2024 | 1,315.80 | 1,315.80 | 13.7(1.05 %) | 410,528,500 | 11,824.74 tỷ | 1,306.17 | 1,318.46 | 1,304.32 |
| 01/07/2024 | 1,302.10 | 1,302.10 | 6.79(0.52 %) | 366,762,600 | 11,094.45 tỷ | 1,295.28 | 1,302.10 | 1,288.03 |
| 28/06/2024 | 1,295.31 | 1,295.31 | -13.95(-1.07 %) | 580,713,700 | 15,788.96 tỷ | 1,308.87 | 1,310.71 | 1,287.81 |
| 27/06/2024 | 1,309.26 | 1,309.26 | -2.1(-0.16 %) | 405,073,000 | 11,515.11 tỷ | 1,309.34 | 1,310.43 | 1,301.59 |
| 26/06/2024 | 1,311.36 | 1,311.36 | 3.04(0.23 %) | 509,447,300 | 14,475.15 tỷ | 1,310.13 | 1,313.47 | 1,295.58 |
| 25/06/2024 | 1,308.32 | 1,308.32 | 2.58(0.20 %) | 476,642,100 | 14,230.28 tỷ | 1,305.98 | 1,310.66 | 1,300.29 |
| 24/06/2024 | 1,305.74 | 1,305.74 | -32.21(-2.41 %) | 963,059,800 | 26,811.60 tỷ | 1,336.53 | 1,339.72 | 1,302.38 |
| 21/06/2024 | 1,337.95 | 1,337.95 | -0.06(0.00 %) | 617,250,900 | 17,731.97 tỷ | 1,340.80 | 1,342.39 | 1,333.99 |
| 20/06/2024 | 1,338.01 | 1,338.01 | 4.54(0.34 %) | 723,103,400 | 20,241.94 tỷ | 1,335.68 | 1,341.74 | 1,327.63 |
| 19/06/2024 | 1,333.47 | 1,333.47 | 2.3(0.17 %) | 682,791,800 | 19,638.19 tỷ | 1,334.65 | 1,338.21 | 1,321.99 |
| 18/06/2024 | 1,331.17 | 1,331.17 | 2.47(0.19 %) | 560,608,900 | 16,713.63 tỷ | 1,332.96 | 1,339.40 | 1,329.88 |
| 17/06/2024 | 1,328.70 | 1,328.70 | -5.3(-0.40 %) | 698,724,100 | 19,356.22 tỷ | 1,335.88 | 1,336.92 | 1,323.87 |
| 14/06/2024 | 1,334.00 | 1,334.00 | -21.29(-1.57 %) | 899,297,100 | 25,313.12 tỷ | 1,357.84 | 1,359.94 | 1,334.00 |
| 13/06/2024 | 1,355.29 | 1,355.29 | 2.77(0.20 %) | 742,885,400 | 20,539.02 tỷ | 1,358.28 | 1,359.37 | 1,350.21 |
| 12/06/2024 | 1,352.52 | 1,352.52 | 20.22(1.52 %) | 684,746,600 | 19,446.17 tỷ | 1,333.11 | 1,352.52 | 1,330.36 |
| 11/06/2024 | 1,332.30 | 1,332.30 | -4.69(-0.35 %) | 754,803,300 | 21,318.68 tỷ | 1,341.81 | 1,343.71 | 1,325.55 |
| 10/06/2024 | 1,336.99 | 1,336.99 | 4.27(0.32 %) | 683,988,400 | 18,673.78 tỷ | 1,338.45 | 1,342.78 | 1,332.40 |
| 07/06/2024 | 1,332.72 | 1,332.72 | 5.27(0.40 %) | 516,118,000 | 14,564.07 tỷ | 1,334.25 | 1,338.75 | 1,326.91 |
| 06/06/2024 | 1,327.45 | 1,327.45 | 1.28(0.10 %) | 699,643,700 | 18,913.43 tỷ | 1,330.60 | 1,334.80 | 1,321.26 |
| 05/06/2024 | 1,326.17 | 1,326.17 | -2.31(-0.17 %) | 713,437,200 | 20,354.66 tỷ | 1,332.10 | 1,338.69 | 1,326.17 |
| 04/06/2024 | 1,328.48 | 1,328.48 | 1.83(0.14 %) | 698,755,300 | 19,365.76 tỷ | 1,332.33 | 1,335.42 | 1,326.45 |
| 03/06/2024 | 1,326.65 | 1,326.65 | 20.36(1.56 %) | 810,708,800 | 22,131.13 tỷ | 1,316.14 | 1,329.58 | 1,315.97 |
| 31/05/2024 | 1,306.29 | 1,306.29 | -1.81(-0.14 %) | 535,036,900 | 14,831.67 tỷ | 1,309.44 | 1,313.29 | 1,304.31 |
| 30/05/2024 | 1,308.10 | 1,308.10 | -3.57(-0.27 %) | 833,025,000 | 22,792.43 tỷ | 1,301.92 | 1,309.14 | 1,289.63 |
| 29/05/2024 | 1,311.67 | 1,311.67 | -9.43(-0.71 %) | 861,754,300 | 21,976.29 tỷ | 1,324.28 | 1,325.13 | 1,310.20 |
| 28/05/2024 | 1,321.10 | 1,321.10 | 17.27(1.32 %) | 657,367,800 | 18,309.79 tỷ | 1,310.05 | 1,321.10 | 1,307.71 |
| 27/05/2024 | 1,303.83 | 1,303.83 | 3.69(0.28 %) | 524,973,000 | 14,241.64 tỷ | 1,301.35 | 1,304.91 | 1,292.74 |
| 24/05/2024 | 1,300.14 | 1,300.14 | -24.22(-1.83 %) | 1,089,486,400 | 31,108.32 tỷ | 1,318.26 | 1,327.89 | 1,286.91 |
| 23/05/2024 | 1,324.36 | 1,324.36 | 13.18(1.01 %) | 740,290,100 | 20,141.38 tỷ | 1,309.22 | 1,324.36 | 1,302.51 |
| 22/05/2024 | 1,311.18 | 1,311.18 | -12.14(-0.92 %) | 856,130,700 | 23,190.51 tỷ | 1,324.91 | 1,328.37 | 1,307.16 |
| 21/05/2024 | 1,323.32 | 1,323.32 | -0.66(-0.05 %) | 728,223,300 | 19,727.23 tỷ | 1,322.89 | 1,325.99 | 1,311.31 |
| 20/05/2024 | 1,323.98 | 1,323.98 | 10.55(0.80 %) | 848,712,800 | 22,583.12 tỷ | 1,329.89 | 1,333.53 | 1,323.98 |
| 16/05/2024 | 1,313.43 | 1,313.43 | 17.43(1.34 %) | 713,022,300 | 20,008.27 tỷ | 1,306.89 | 1,315.81 | 1,303.41 |
| 15/05/2024 | 1,296.00 | 1,296.00 | 13.4(1.04 %) | 647,542,100 | 18,418.58 tỷ | 1,288.45 | 1,300.13 | 1,287.51 |
| 14/05/2024 | 1,282.60 | 1,282.60 | 3.99(0.31 %) | 437,996,400 | 12,504.65 tỷ | 1,284.78 | 1,291.36 | 1,279.69 |
| 13/05/2024 | 1,278.61 | 1,278.61 | -3.65(-0.28 %) | 542,213,100 | 14,063.88 tỷ | 1,286.04 | 1,286.83 | 1,271.61 |
| 10/05/2024 | 1,282.26 | 1,282.26 | -1.46(-0.11 %) | 501,951,400 | 13,953.33 tỷ | 1,287.23 | 1,288.20 | 1,272.44 |
| 09/05/2024 | 1,283.72 | 1,283.72 | -3.88(-0.30 %) | 537,940,400 | 15,610.44 tỷ | 1,290.41 | 1,294.20 | 1,278.81 |
| 08/05/2024 | 1,287.60 | 1,287.60 | 1.95(0.15 %) | 669,206,000 | 17,782.63 tỷ | 1,279.22 | 1,287.60 | 1,271.31 |
| 07/05/2024 | 1,285.65 | 1,285.65 | 9(0.70 %) | 488,781,400 | 14,029.44 tỷ | 1,281.16 | 1,286.42 | 1,274.46 |
| 06/05/2024 | 1,276.65 | 1,276.65 | 21.38(1.70 %) | 577,607,100 | 15,323.13 tỷ | 1,261.74 | 1,276.65 | 1,257.53 |
| 03/05/2024 | 1,255.27 | 1,255.27 | 5.84(0.47 %) | 476,372,500 | 14,294.81 tỷ | 1,256.21 | 1,260.71 | 1,250.80 |
| 02/05/2024 | 1,249.43 | 1,249.43 | 6.34(0.51 %) | 432,448,400 | 11,967.12 tỷ | 1,246.24 | 1,249.91 | 1,240.31 |
| 26/04/2024 | 1,243.09 | 1,243.09 | 5.6(0.45 %) | 462,089,900 | 13,186.16 tỷ | 1,230.25 | 1,248.05 | 1,228.28 |
| 25/04/2024 | 1,237.49 | 1,237.49 | -0.69(-0.06 %) | 399,954,100 | 11,449.45 tỷ | 1,239.46 | 1,241.02 | 1,229.92 |