VNALL-INDEX
VNALL-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 8
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 27/11/2023 | 1,099.20 | 1,099.20 | -11.68(-1.05 %) | 425,766,500 | 9,433.52 tỷ | 1,111.15 | 1,112.76 | 1,098.79 |
| 24/11/2023 | 1,110.88 | 1,110.88 | 6.86(0.62 %) | 754,169,600 | 16,763.62 tỷ | 1,107.56 | 1,110.88 | 1,086.73 |
| 23/11/2023 | 1,104.02 | 1,104.02 | -31.53(-2.78 %) | 812,970,100 | 17,882.42 tỷ | 1,139.73 | 1,141.00 | 1,104.02 |
| 22/11/2023 | 1,135.55 | 1,135.55 | 5.01(0.44 %) | 668,826,400 | 15,995.64 tỷ | 1,131.25 | 1,136.93 | 1,123.42 |
| 21/11/2023 | 1,130.54 | 1,130.54 | 7.87(0.70 %) | 519,192,800 | 12,283.65 tỷ | 1,133.17 | 1,133.67 | 1,123.73 |
| 20/11/2023 | 1,122.67 | 1,122.67 | 1.96(0.17 %) | 642,234,700 | 14,408.76 tỷ | 1,102.12 | 1,131.47 | 1,102.03 |
| 17/11/2023 | 1,120.71 | 1,120.71 | -24.52(-2.14 %) | 990,496,100 | 21,814.36 tỷ | 1,148.54 | 1,150.87 | 1,114.48 |
| 16/11/2023 | 1,145.23 | 1,145.23 | 4.16(0.36 %) | 513,416,100 | 12,064.81 tỷ | 1,138.23 | 1,145.23 | 1,133.77 |
| 15/11/2023 | 1,141.07 | 1,141.07 | 10.08(0.89 %) | 752,422,300 | 17,616.88 tỷ | 1,148.67 | 1,154.93 | 1,137.84 |
| 14/11/2023 | 1,130.99 | 1,130.99 | 12.91(1.15 %) | 660,520,500 | 14,904.69 tỷ | 1,127.48 | 1,138.29 | 1,122.43 |
| 13/11/2023 | 1,118.08 | 1,118.08 | 0.42(0.04 %) | 620,653,000 | 13,816.85 tỷ | 1,119.98 | 1,126.32 | 1,108.57 |
| 10/11/2023 | 1,117.66 | 1,117.66 | -11.01(-0.98 %) | 811,378,000 | 17,840.17 tỷ | 1,119.59 | 1,134.77 | 1,117.04 |
| 09/11/2023 | 1,128.67 | 1,128.67 | -1.47(-0.13 %) | 844,322,900 | 19,175.69 tỷ | 1,132.37 | 1,142.44 | 1,127.20 |
| 08/11/2023 | 1,130.14 | 1,130.14 | 40.33(3.70 %) | 739,596,400 | 16,428.78 tỷ | 1,089.21 | 1,130.14 | 1,086.01 |
| 07/11/2023 | 1,089.81 | 1,089.81 | -2(-0.18 %) | 451,978,200 | 10,200.77 tỷ | 1,096.25 | 1,101.24 | 1,088.44 |
| 06/11/2023 | 1,091.81 | 1,091.81 | 7.6(0.70 %) | 12,517,800 | 225.72 tỷ | 1,091.81 | 1,091.81 | 1,091.81 |
| 03/11/2023 | 1,084.21 | 1,084.21 | 0.69(0.06 %) | 607,731,600 | 13,750.11 tỷ | 1,090.06 | 1,091.65 | 1,077.85 |
| 02/11/2023 | 1,083.52 | 1,083.52 | 39.64(3.80 %) | 625,346,900 | 13,256.58 tỷ | 1,054.58 | 1,083.52 | 1,050.27 |
| 01/11/2023 | 1,043.88 | 1,043.88 | 15.86(1.54 %) | 514,698,200 | 10,848.02 tỷ | 1,030.27 | 1,043.88 | 1,021.99 |
| 31/10/2023 | 1,028.02 | 1,028.02 | -15.35(-1.47 %) | 613,610,400 | 13,224.40 tỷ | 1,047.48 | 1,048.42 | 1,025.17 |
| 30/10/2023 | 1,043.37 | 1,043.37 | -24.84(-2.33 %) | 383,877,700 | 8,412.28 tỷ | 1,061.50 | 1,066.68 | 1,043.37 |
| 27/10/2023 | 1,068.21 | 1,068.21 | 8.06(0.76 %) | 536,664,300 | 11,858.28 tỷ | 1,066.63 | 1,070.36 | 1,045.59 |
| 26/10/2023 | 1,060.15 | 1,060.15 | -49.84(-4.49 %) | 975,776,900 | 21,406.93 tỷ | 1,091.40 | 1,091.40 | 1,051.49 |
| 25/10/2023 | 1,109.99 | 1,109.99 | -4.64(-0.42 %) | 413,563,700 | 9,339.79 tỷ | 1,116.48 | 1,123.47 | 1,109.99 |
| 24/10/2023 | 1,114.63 | 1,114.63 | 12.25(1.11 %) | 379,619,300 | 8,768.36 tỷ | 1,105.62 | 1,117.25 | 1,097.54 |
| 23/10/2023 | 1,102.38 | 1,102.38 | -15.3(-1.37 %) | 430,175,300 | 9,803.13 tỷ | 1,116.84 | 1,117.06 | 1,096.05 |
| 20/10/2023 | 1,117.68 | 1,117.68 | 23.33(2.13 %) | 521,065,800 | 12,028.94 tỷ | 1,093.49 | 1,117.88 | 1,083.01 |
| 19/10/2023 | 1,094.35 | 1,094.35 | -19.7(-1.77 %) | 534,208,000 | 12,306.16 tỷ | 1,113.16 | 1,114.95 | 1,094.35 |
| 18/10/2023 | 1,114.05 | 1,114.05 | -17.83(-1.58 %) | 818,143,500 | 19,058.51 tỷ | 1,135.95 | 1,137.01 | 1,095.84 |
| 17/10/2023 | 1,131.88 | 1,131.88 | -22.07(-1.91 %) | 496,338,700 | 12,163.37 tỷ | 1,158.53 | 1,161.54 | 1,131.88 |
| 16/10/2023 | 1,153.95 | 1,153.95 | -15(-1.28 %) | 544,124,200 | 13,724.36 tỷ | 1,166.96 | 1,170.91 | 1,152.71 |
| 13/10/2023 | 1,168.95 | 1,168.95 | 2.94(0.25 %) | 508,921,300 | 12,605.01 tỷ | 1,158.31 | 1,170.06 | 1,151.80 |
| 12/10/2023 | 1,166.01 | 1,166.01 | -0.68(-0.06 %) | 525,160,500 | 13,239.54 tỷ | 1,170.99 | 1,173.69 | 1,162.31 |
| 11/10/2023 | 1,166.69 | 1,166.69 | 9.87(0.85 %) | 443,186,800 | 10,886.97 tỷ | 1,159.09 | 1,166.69 | 1,151.34 |
| 10/10/2023 | 1,156.82 | 1,156.82 | 6.65(0.58 %) | 559,538,200 | 13,745.32 tỷ | 1,157.53 | 1,163.70 | 1,155.94 |
| 09/10/2023 | 1,150.17 | 1,150.17 | 12.69(1.12 %) | 480,811,100 | 11,785.65 tỷ | 1,138.04 | 1,150.17 | 1,135.61 |
| 06/10/2023 | 1,137.48 | 1,137.48 | 17.16(1.53 %) | 511,802,100 | 11,604.89 tỷ | 1,121.46 | 1,138.50 | 1,115.44 |
| 05/10/2023 | 1,120.32 | 1,120.32 | -14.34(-1.26 %) | 481,701,900 | 11,231.67 tỷ | 1,139.03 | 1,141.20 | 1,120.32 |
| 04/10/2023 | 1,134.66 | 1,134.66 | 12.17(1.08 %) | 575,956,700 | 13,566.57 tỷ | 1,108.76 | 1,143.24 | 1,108.56 |
| 03/10/2023 | 1,122.49 | 1,122.49 | -40.5(-3.48 %) | 823,474,200 | 19,045.48 tỷ | 1,152.84 | 1,153.91 | 1,120.71 |
| 02/10/2023 | 1,162.99 | 1,162.99 | 2.42(0.21 %) | 405,692,600 | 9,675.85 tỷ | 1,161.75 | 1,169.89 | 1,156.31 |
| 29/09/2023 | 1,160.57 | 1,160.57 | 2.26(0.20 %) | 459,058,200 | 11,546.48 tỷ | 1,164.38 | 1,170.78 | 1,158.31 |
| 28/09/2023 | 1,158.31 | 1,158.31 | -3.27(-0.28 %) | 566,624,200 | 14,062.54 tỷ | 1,161.03 | 1,161.56 | 1,140.47 |
| 27/09/2023 | 1,161.58 | 1,161.58 | 21.01(1.84 %) | 661,912,500 | 15,316.44 tỷ | 1,142.71 | 1,161.58 | 1,125.58 |
| 26/09/2023 | 1,140.57 | 1,140.57 | -11.21(-0.97 %) | 837,072,500 | 19,070.53 tỷ | 1,149.27 | 1,167.22 | 1,140.57 |
| 25/09/2023 | 1,151.78 | 1,151.78 | -47.2(-3.94 %) | 876,203,600 | 20,813.37 tỷ | 1,195.86 | 1,201.02 | 1,151.78 |
| 22/09/2023 | 1,198.98 | 1,198.98 | -28.65(-2.33 %) | 1,170,835,600 | 29,283.82 tỷ | 1,208.57 | 1,211.17 | 1,182.77 |
| 21/09/2023 | 1,227.63 | 1,227.63 | -15.46(-1.24 %) | 816,858,000 | 20,815.54 tỷ | 1,242.70 | 1,244.66 | 1,226.79 |
| 20/09/2023 | 1,243.09 | 1,243.09 | 16.08(1.31 %) | 663,079,300 | 17,111.25 tỷ | 1,229.10 | 1,244.26 | 1,226.13 |
| 19/09/2023 | 1,227.01 | 1,227.01 | 2.78(0.23 %) | 754,808,700 | 18,932.40 tỷ | 1,228.19 | 1,230.94 | 1,211.60 |