VNALL-INDEX
VNALL-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 6
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 24/04/2024 | 1,238.18 | 1,238.18 | 34.88(2.90 %) | 569,778,900 | 15,867.00 tỷ | 1,213.23 | 1,240.43 | 1,212.00 |
| 23/04/2024 | 1,203.30 | 1,203.30 | -9.29(-0.77 %) | 575,039,700 | 15,010.71 tỷ | 1,214.60 | 1,217.57 | 1,195.67 |
| 22/04/2024 | 1,212.59 | 1,212.59 | 17.51(1.47 %) | 516,268,200 | 13,176.31 tỷ | 1,209.82 | 1,218.17 | 1,202.75 |
| 19/04/2024 | 1,195.08 | 1,195.08 | -20.5(-1.69 %) | 860,305,100 | 21,308.18 tỷ | 1,201.66 | 1,213.37 | 1,185.51 |
| 17/04/2024 | 1,215.58 | 1,215.58 | -21.43(-1.73 %) | 637,957,100 | 15,863.77 tỷ | 1,242.83 | 1,242.83 | 1,215.56 |
| 16/04/2024 | 1,237.01 | 1,237.01 | 0.31(0.03 %) | 1,031,877,000 | 25,668.05 tỷ | 1,237.42 | 1,240.53 | 1,210.95 |
| 15/04/2024 | 1,236.70 | 1,236.70 | -63.57(-4.89 %) | 1,117,722,100 | 28,561.88 tỷ | 1,296.47 | 1,303.58 | 1,236.70 |
| 12/04/2024 | 1,300.27 | 1,300.27 | 21.24(1.66 %) | 579,654,400 | 16,016.72 tỷ | 1,284.77 | 1,300.27 | 1,280.81 |
| 11/04/2024 | 1,279.03 | 1,279.03 | -0.74(-0.06 %) | 530,405,100 | 14,151.78 tỷ | 1,270.24 | 1,283.37 | 1,269.27 |
| 10/04/2024 | 1,279.77 | 1,279.77 | -3.82(-0.30 %) | 517,927,400 | 14,099.39 tỷ | 1,288.14 | 1,291.43 | 1,279.77 |
| 09/04/2024 | 1,283.59 | 1,283.59 | 15.27(1.20 %) | 523,286,900 | 14,247.72 tỷ | 1,269.79 | 1,283.59 | 1,265.69 |
| 08/04/2024 | 1,268.32 | 1,268.32 | -6.15(-0.48 %) | 648,523,500 | 16,924.55 tỷ | 1,274.34 | 1,276.57 | 1,264.44 |
| 05/04/2024 | 1,274.47 | 1,274.47 | -13.69(-1.06 %) | 829,910,000 | 21,799.84 tỷ | 1,277.76 | 1,285.62 | 1,271.61 |
| 04/04/2024 | 1,288.16 | 1,288.16 | -7.35(-0.57 %) | 771,553,500 | 21,046.10 tỷ | 1,294.34 | 1,299.30 | 1,285.79 |
| 03/04/2024 | 1,295.51 | 1,295.51 | -17.31(-1.32 %) | 875,186,300 | 24,070.15 tỷ | 1,310.24 | 1,314.45 | 1,295.29 |
| 02/04/2024 | 1,312.82 | 1,312.82 | 3.97(0.30 %) | 886,755,700 | 24,395.62 tỷ | 1,301.88 | 1,312.82 | 1,292.40 |
| 01/04/2024 | 1,308.85 | 1,308.85 | -3.96(-0.30 %) | 723,227,500 | 19,965.22 tỷ | 1,309.83 | 1,314.86 | 1,300.46 |
| 29/03/2024 | 1,312.81 | 1,312.81 | -5.6(-0.42 %) | 647,022,500 | 18,006.07 tỷ | 1,319.70 | 1,320.44 | 1,309.93 |
| 28/03/2024 | 1,318.41 | 1,318.41 | 11.26(0.86 %) | 748,768,500 | 21,571.24 tỷ | 1,319.52 | 1,320.94 | 1,312.30 |
| 27/03/2024 | 1,307.15 | 1,307.15 | 3.38(0.26 %) | 672,587,300 | 18,165.00 tỷ | 1,308.94 | 1,309.22 | 1,298.20 |
| 26/03/2024 | 1,303.77 | 1,303.77 | 16.63(1.29 %) | 731,076,700 | 18,665.96 tỷ | 1,286.59 | 1,303.77 | 1,282.01 |
| 25/03/2024 | 1,287.14 | 1,287.14 | -14.27(-1.10 %) | 929,243,700 | 24,475.48 tỷ | 1,301.33 | 1,306.72 | 1,283.02 |
| 22/03/2024 | 1,301.41 | 1,301.41 | 3.39(0.26 %) | 1,050,011,400 | 28,250.44 tỷ | 1,304.31 | 1,310.20 | 1,293.60 |
| 21/03/2024 | 1,298.02 | 1,298.02 | 19.74(1.54 %) | 1,011,910,000 | 26,458.84 tỷ | 1,289.05 | 1,298.02 | 1,283.07 |
| 20/03/2024 | 1,278.28 | 1,278.28 | 22.59(1.80 %) | 746,800,700 | 20,174.50 tỷ | 1,257.45 | 1,279.68 | 1,248.81 |
| 19/03/2024 | 1,255.69 | 1,255.69 | -1.38(-0.11 %) | 704,970,700 | 18,484.34 tỷ | 1,260.02 | 1,262.80 | 1,250.89 |
| 18/03/2024 | 1,257.07 | 1,257.07 | -21.56(-1.69 %) | 1,451,701,200 | 38,889.87 tỷ | 1,280.18 | 1,282.71 | 1,232.91 |
| 15/03/2024 | 1,278.63 | 1,278.63 | -2.09(-0.16 %) | 914,796,000 | 25,254.15 tỷ | 1,279.84 | 1,286.19 | 1,266.60 |
| 14/03/2024 | 1,280.72 | 1,280.72 | -7.6(-0.59 %) | 924,162,900 | 26,028.84 tỷ | 1,293.95 | 1,294.37 | 1,274.46 |
| 13/03/2024 | 1,288.32 | 1,288.32 | 30.91(2.46 %) | 781,872,400 | 22,732.29 tỷ | 1,261.98 | 1,288.32 | 1,260.15 |
| 12/03/2024 | 1,257.41 | 1,257.41 | 6.84(0.55 %) | 698,356,400 | 19,171.55 tỷ | 1,249.95 | 1,260.70 | 1,247.34 |
| 11/03/2024 | 1,250.57 | 1,250.57 | -12.94(-1.02 %) | 800,471,300 | 21,772.65 tỷ | 1,263.70 | 1,269.32 | 1,247.44 |
| 08/03/2024 | 1,263.51 | 1,263.51 | -23.24(-1.81 %) | 1,137,693,500 | 30,488.58 tỷ | 1,290.09 | 1,292.40 | 1,263.51 |
| 07/03/2024 | 1,286.75 | 1,286.75 | 7.79(0.61 %) | 814,763,300 | 22,711.50 tỷ | 1,279.02 | 1,289.19 | 1,275.59 |
| 06/03/2024 | 1,278.96 | 1,278.96 | -10.71(-0.83 %) | 857,539,500 | 22,173.33 tỷ | 1,289.63 | 1,295.14 | 1,272.08 |
| 05/03/2024 | 1,289.67 | 1,289.67 | 10.72(0.84 %) | 778,572,000 | 21,105.18 tỷ | 1,279.99 | 1,289.67 | 1,275.45 |
| 04/03/2024 | 1,278.95 | 1,278.95 | 3.48(0.27 %) | 921,475,600 | 24,803.29 tỷ | 1,281.35 | 1,284.90 | 1,274.72 |
| 01/03/2024 | 1,275.47 | 1,275.47 | 6.68(0.53 %) | 773,696,500 | 21,237.36 tỷ | 1,271.61 | 1,276.72 | 1,266.29 |
| 29/02/2024 | 1,268.79 | 1,268.79 | 1.93(0.15 %) | 873,884,200 | 23,437.79 tỷ | 1,272.54 | 1,276.89 | 1,260.64 |
| 28/02/2024 | 1,266.86 | 1,266.86 | 12.77(1.02 %) | 780,707,300 | 20,605.14 tỷ | 1,258.73 | 1,266.86 | 1,253.60 |
| 27/02/2024 | 1,254.09 | 1,254.09 | 14.57(1.18 %) | 773,782,200 | 20,647.64 tỷ | 1,245.31 | 1,254.09 | 1,243.39 |
| 26/02/2024 | 1,239.52 | 1,239.52 | 13.08(1.07 %) | 712,234,100 | 18,674.83 tỷ | 1,227.04 | 1,240.07 | 1,223.79 |
| 23/02/2024 | 1,226.44 | 1,226.44 | -19.69(-1.58 %) | 1,151,933,900 | 28,987.00 tỷ | 1,249.71 | 1,258.14 | 1,226.44 |
| 22/02/2024 | 1,246.13 | 1,246.13 | -1.95(-0.16 %) | 680,535,300 | 16,075.21 tỷ | 1,248.16 | 1,250.02 | 1,243.90 |
| 21/02/2024 | 1,248.08 | 1,248.08 | 1.46(0.12 %) | 757,655,600 | 19,699.85 tỷ | 1,247.50 | 1,252.98 | 1,240.04 |
| 20/02/2024 | 1,246.62 | 1,246.62 | 1.82(0.15 %) | 711,785,100 | 17,967.99 tỷ | 1,246.88 | 1,248.79 | 1,241.14 |
| 19/02/2024 | 1,244.80 | 1,244.80 | 10.8(0.88 %) | 843,004,800 | 22,032.87 tỷ | 1,237.16 | 1,244.80 | 1,232.99 |
| 16/02/2024 | 1,234.00 | 1,234.00 | 5.43(0.44 %) | 674,227,000 | 16,591.30 tỷ | 1,231.87 | 1,234.61 | 1,228.69 |
| 15/02/2024 | 1,228.57 | 1,228.57 | 6.32(0.52 %) | 741,984,600 | 17,938.10 tỷ | 1,228.28 | 1,235.50 | 1,225.56 |
| 07/02/2024 | 1,222.25 | 1,222.25 | 11.37(0.94 %) | 573,397,700 | 14,350.17 tỷ | 1,213.10 | 1,223.54 | 1,213.06 |