VNALL-INDEX
VNALL-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 7
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 06/02/2024 | 1,210.88 | 1,210.88 | 2.9(0.24 %) | 462,511,300 | 12,029.68 tỷ | 1,211.42 | 1,213.85 | 1,208.70 |
| 05/02/2024 | 1,207.98 | 1,207.98 | 16.61(1.39 %) | 670,275,600 | 16,370.08 tỷ | 1,193.16 | 1,210.46 | 1,193.16 |
| 02/02/2024 | 1,191.37 | 1,191.37 | 1.01(0.08 %) | 645,791,500 | 16,143.14 tỷ | 1,192.06 | 1,196.51 | 1,189.78 |
| 01/02/2024 | 1,190.36 | 1,190.36 | 7.81(0.66 %) | 486,863,000 | 12,417.94 tỷ | 1,181.99 | 1,192.13 | 1,181.59 |
| 31/01/2024 | 1,182.55 | 1,182.55 | -14.5(-1.21 %) | 890,673,900 | 20,490.78 tỷ | 1,199.16 | 1,200.54 | 1,180.51 |
| 30/01/2024 | 1,197.05 | 1,197.05 | 5.29(0.44 %) | 489,701,200 | 11,805.57 tỷ | 1,192.09 | 1,197.32 | 1,191.45 |
| 29/01/2024 | 1,191.76 | 1,191.76 | -2.07(-0.17 %) | 465,771,200 | 11,147.79 tỷ | 1,195.84 | 1,197.28 | 1,190.70 |
| 26/01/2024 | 1,193.83 | 1,193.83 | 5.07(0.43 %) | 421,408,000 | 10,563.79 tỷ | 1,191.31 | 1,195.39 | 1,191.31 |
| 25/01/2024 | 1,188.76 | 1,188.76 | -0.85(-0.07 %) | 397,365,000 | 9,644.54 tỷ | 1,191.12 | 1,191.15 | 1,185.22 |
| 24/01/2024 | 1,189.61 | 1,189.61 | -4.23(-0.35 %) | 535,325,400 | 12,789.60 tỷ | 1,192.71 | 1,197.82 | 1,188.89 |
| 23/01/2024 | 1,193.84 | 1,193.84 | -4.29(-0.36 %) | 508,993,300 | 12,462.75 tỷ | 1,200.09 | 1,201.51 | 1,191.18 |
| 22/01/2024 | 1,198.13 | 1,198.13 | 3.32(0.28 %) | 629,218,400 | 15,192.02 tỷ | 1,200.36 | 1,201.42 | 1,190.39 |
| 19/01/2024 | 1,194.81 | 1,194.81 | 7.81(0.66 %) | 546,353,200 | 13,515.95 tỷ | 1,190.56 | 1,196.80 | 1,189.85 |
| 18/01/2024 | 1,187.00 | 1,187.00 | 6.98(0.59 %) | 490,725,200 | 11,983.24 tỷ | 1,182.29 | 1,188.10 | 1,180.56 |
| 17/01/2024 | 1,180.02 | 1,180.02 | -1.21(-0.10 %) | 596,210,100 | 14,427.60 tỷ | 1,182.14 | 1,189.09 | 1,179.36 |
| 16/01/2024 | 1,181.23 | 1,181.23 | 11.2(0.96 %) | 496,127,400 | 11,861.00 tỷ | 1,167.90 | 1,181.23 | 1,164.26 |
| 15/01/2024 | 1,170.03 | 1,170.03 | -4.88(-0.42 %) | 482,367,900 | 11,210.15 tỷ | 1,180.92 | 1,183.81 | 1,170.03 |
| 12/01/2024 | 1,174.91 | 1,174.91 | -4.76(-0.40 %) | 912,621,800 | 20,743.31 tỷ | 1,171.97 | 1,180.49 | 1,164.13 |
| 11/01/2024 | 1,179.67 | 1,179.67 | 2.62(0.22 %) | 679,741,800 | 15,282.70 tỷ | 1,179.18 | 1,187.32 | 1,174.25 |
| 10/01/2024 | 1,177.05 | 1,177.05 | -1.12(-0.10 %) | 815,549,100 | 18,863.45 tỷ | 1,178.39 | 1,184.39 | 1,172.70 |
| 09/01/2024 | 1,178.17 | 1,178.17 | -2.9(-0.25 %) | 696,773,700 | 16,324.56 tỷ | 1,182.02 | 1,183.15 | 1,174.42 |
| 08/01/2024 | 1,181.07 | 1,181.07 | 3.39(0.29 %) | 694,559,900 | 16,231.00 tỷ | 1,183.33 | 1,186.65 | 1,177.92 |
| 05/01/2024 | 1,177.68 | 1,177.68 | 3.64(0.31 %) | 643,195,500 | 14,653.98 tỷ | 1,176.09 | 1,179.53 | 1,170.38 |
| 04/01/2024 | 1,174.04 | 1,174.04 | 7.91(0.68 %) | 981,981,700 | 23,366.24 tỷ | 1,168.25 | 1,184.73 | 1,166.67 |
| 03/01/2024 | 1,166.13 | 1,166.13 | 13.04(1.13 %) | 571,096,300 | 12,635.55 tỷ | 1,150.93 | 1,166.13 | 1,149.18 |
| 02/01/2024 | 1,153.09 | 1,153.09 | -1.4(-0.12 %) | 671,964,000 | 15,310.05 tỷ | 1,159.40 | 1,163.04 | 1,150.70 |
| 29/12/2023 | 1,154.49 | 1,154.49 | 3.53(0.31 %) | 507,552,400 | 12,318.66 tỷ | 1,152.99 | 1,156.95 | 1,151.86 |
| 28/12/2023 | 1,150.96 | 1,150.96 | 9.02(0.79 %) | 515,666,400 | 12,468.11 tỷ | 1,142.37 | 1,152.34 | 1,140.53 |
| 27/12/2023 | 1,141.94 | 1,141.94 | 0.36(0.03 %) | 482,413,700 | 11,669.87 tỷ | 1,143.22 | 1,146.73 | 1,141.94 |
| 26/12/2023 | 1,141.58 | 1,141.58 | 3.91(0.34 %) | 493,014,100 | 12,585.44 tỷ | 1,140.37 | 1,143.43 | 1,137.06 |
| 25/12/2023 | 1,137.67 | 1,137.67 | 14.39(1.28 %) | 475,917,700 | 11,547.40 tỷ | 1,125.50 | 1,139.04 | 1,125.50 |
| 22/12/2023 | 1,123.28 | 1,123.28 | -0.25(-0.02 %) | 432,957,500 | 10,331.08 tỷ | 1,124.37 | 1,126.50 | 1,120.40 |
| 21/12/2023 | 1,123.53 | 1,123.53 | 1.73(0.15 %) | 384,031,800 | 9,361.97 tỷ | 1,117.67 | 1,123.53 | 1,115.59 |
| 20/12/2023 | 1,121.80 | 1,121.80 | 5.4(0.48 %) | 394,530,700 | 9,163.46 tỷ | 1,117.12 | 1,122.35 | 1,113.88 |
| 19/12/2023 | 1,116.40 | 1,116.40 | 6.75(0.61 %) | 460,152,300 | 10,221.57 tỷ | 1,108.48 | 1,116.40 | 1,100.51 |
| 18/12/2023 | 1,109.65 | 1,109.65 | -10.35(-0.92 %) | 450,513,200 | 9,965.82 tỷ | 1,121.85 | 1,122.27 | 1,108.19 |
| 15/12/2023 | 1,120.00 | 1,120.00 | -5.56(-0.49 %) | 571,154,800 | 13,093.97 tỷ | 1,126.20 | 1,130.16 | 1,118.76 |
| 14/12/2023 | 1,125.56 | 1,125.56 | -5.37(-0.47 %) | 505,493,100 | 11,426.98 tỷ | 1,137.33 | 1,137.98 | 1,123.91 |
| 13/12/2023 | 1,130.93 | 1,130.93 | -15.25(-1.33 %) | 661,342,700 | 15,526.80 tỷ | 1,149.71 | 1,150.97 | 1,129.74 |
| 12/12/2023 | 1,146.18 | 1,146.18 | 3.12(0.27 %) | 457,102,800 | 10,689.68 tỷ | 1,145.38 | 1,147.42 | 1,141.25 |
| 11/12/2023 | 1,143.06 | 1,143.06 | 0.37(0.03 %) | 527,105,400 | 12,010.08 tỷ | 1,146.25 | 1,146.97 | 1,136.72 |
| 08/12/2023 | 1,142.69 | 1,142.69 | 1.72(0.15 %) | 643,619,600 | 15,123.32 tỷ | 1,141.60 | 1,147.41 | 1,136.40 |
| 07/12/2023 | 1,140.97 | 1,140.97 | -2.59(-0.23 %) | 1,128,993,700 | 25,104.14 tỷ | 1,145.75 | 1,149.36 | 1,124.29 |
| 06/12/2023 | 1,143.56 | 1,143.56 | 11.65(1.03 %) | 676,342,000 | 15,082.03 tỷ | 1,133.39 | 1,143.56 | 1,131.69 |
| 05/12/2023 | 1,131.91 | 1,131.91 | -5.86(-0.52 %) | 612,506,900 | 14,537.48 tỷ | 1,139.29 | 1,141.02 | 1,129.32 |
| 04/12/2023 | 1,137.77 | 1,137.77 | 21.61(1.94 %) | 917,821,300 | 21,294.08 tỷ | 1,122.93 | 1,142.82 | 1,122.54 |
| 01/12/2023 | 1,116.16 | 1,116.16 | 8.65(0.78 %) | 478,598,300 | 10,779.96 tỷ | 1,114.02 | 1,116.49 | 1,102.26 |
| 30/11/2023 | 1,107.51 | 1,107.51 | -8.4(-0.75 %) | 557,662,400 | 12,490.18 tỷ | 1,115.36 | 1,122.13 | 1,107.51 |
| 29/11/2023 | 1,115.91 | 1,115.91 | 7.7(0.69 %) | 467,286,500 | 10,749.43 tỷ | 1,110.96 | 1,119.06 | 1,109.88 |
| 28/11/2023 | 1,108.21 | 1,108.21 | 9.01(0.82 %) | 507,127,500 | 11,436.80 tỷ | 1,099.71 | 1,108.45 | 1,086.57 |