VNALL-INDEX
VNALL-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 9
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 18/09/2023 | 1,224.23 | 1,224.23 | -14.12(-1.14 %) | 668,572,400 | 16,724.84 tỷ | 1,235.43 | 1,237.77 | 1,216.12 |
| 15/09/2023 | 1,238.35 | 1,238.35 | 3.07(0.25 %) | 735,066,000 | 19,275.48 tỷ | 1,240.72 | 1,246.70 | 1,231.77 |
| 14/09/2023 | 1,235.28 | 1,235.28 | -15.86(-1.27 %) | 912,784,300 | 22,960.27 tỷ | 1,250.43 | 1,257.55 | 1,233.87 |
| 13/09/2023 | 1,251.14 | 1,251.14 | -6.67(-0.53 %) | 1,014,355,000 | 25,675.32 tỷ | 1,261.90 | 1,265.02 | 1,244.51 |
| 12/09/2023 | 1,257.81 | 1,257.81 | 25.96(2.11 %) | 743,378,100 | 18,885.47 tỷ | 1,234.06 | 1,257.81 | 1,227.33 |
| 11/09/2023 | 1,231.85 | 1,231.85 | -20.66(-1.65 %) | 1,117,297,800 | 27,743.66 tỷ | 1,262.06 | 1,262.99 | 1,231.08 |
| 08/09/2023 | 1,252.51 | 1,252.51 | -0.85(-0.07 %) | 805,611,200 | 20,788.56 tỷ | 1,251.97 | 1,259.35 | 1,250.19 |
| 07/09/2023 | 1,253.36 | 1,253.36 | -1.91(-0.15 %) | 932,926,900 | 22,297.26 tỷ | 1,259.64 | 1,265.99 | 1,250.36 |
| 06/09/2023 | 1,255.27 | 1,255.27 | 14.82(1.19 %) | 907,522,700 | 22,109.35 tỷ | 1,242.41 | 1,255.27 | 1,234.00 |
| 05/09/2023 | 1,240.45 | 1,240.45 | 9.6(0.78 %) | 821,318,200 | 20,078.55 tỷ | 1,238.39 | 1,243.77 | 1,234.01 |
| 31/08/2023 | 1,230.85 | 1,230.85 | 12.64(1.04 %) | 757,816,300 | 18,657.25 tỷ | 1,221.19 | 1,230.85 | 1,220.13 |
| 30/08/2023 | 1,218.21 | 1,218.21 | 12.64(1.05 %) | 696,573,000 | 17,940.46 tỷ | 1,207.60 | 1,218.87 | 1,205.76 |
| 29/08/2023 | 1,205.57 | 1,205.57 | 3.38(0.28 %) | 771,920,800 | 18,830.29 tỷ | 1,205.81 | 1,209.70 | 1,197.83 |
| 28/08/2023 | 1,202.19 | 1,202.19 | 20.42(1.73 %) | 640,007,800 | 16,133.58 tỷ | 1,187.49 | 1,202.19 | 1,187.49 |
| 25/08/2023 | 1,181.77 | 1,181.77 | -3.22(-0.27 %) | 704,520,600 | 17,528.54 tỷ | 1,184.09 | 1,189.56 | 1,178.32 |
| 24/08/2023 | 1,184.99 | 1,184.99 | 21.45(1.84 %) | 658,762,300 | 15,962.64 tỷ | 1,165.28 | 1,184.99 | 1,161.87 |
| 23/08/2023 | 1,163.54 | 1,163.54 | -8.58(-0.73 %) | 565,100,700 | 14,029.36 tỷ | 1,183.96 | 1,184.85 | 1,159.71 |
| 22/08/2023 | 1,172.12 | 1,172.12 | 6.59(0.57 %) | 818,540,800 | 18,421.41 tỷ | 1,171.35 | 1,172.12 | 1,132.60 |
| 21/08/2023 | 1,165.53 | 1,165.53 | 0.13(0.01 %) | 859,144,200 | 18,850.79 tỷ | 1,163.92 | 1,175.48 | 1,150.58 |
| 18/08/2023 | 1,165.40 | 1,165.40 | -60.74(-4.95 %) | 1,438,828,900 | 32,725.64 tỷ | 1,218.49 | 1,221.29 | 1,163.09 |
| 17/08/2023 | 1,226.14 | 1,226.14 | -8.71(-0.71 %) | 911,090,900 | 22,308.85 tỷ | 1,235.10 | 1,238.21 | 1,226.14 |
| 16/08/2023 | 1,234.85 | 1,234.85 | 11.12(0.91 %) | 728,087,600 | 17,705.85 tỷ | 1,227.47 | 1,234.85 | 1,221.64 |
| 15/08/2023 | 1,223.73 | 1,223.73 | -1.98(-0.16 %) | 701,680,200 | 16,094.78 tỷ | 1,228.07 | 1,228.30 | 1,219.90 |
| 14/08/2023 | 1,225.71 | 1,225.71 | 7.82(0.64 %) | 896,748,000 | 20,524.29 tỷ | 1,222.72 | 1,227.96 | 1,216.01 |
| 11/08/2023 | 1,217.89 | 1,217.89 | 11.95(0.99 %) | 830,499,000 | 19,184.26 tỷ | 1,213.11 | 1,217.90 | 1,197.83 |
| 10/08/2023 | 1,205.94 | 1,205.94 | -13.62(-1.12 %) | 791,801,100 | 17,546.69 tỷ | 1,221.50 | 1,222.97 | 1,204.98 |
| 09/08/2023 | 1,219.56 | 1,219.56 | -6.32(-0.52 %) | 851,750,800 | 18,424.93 tỷ | 1,224.28 | 1,226.16 | 1,215.66 |
| 08/08/2023 | 1,225.88 | 1,225.88 | -2.7(-0.22 %) | 925,464,800 | 19,649.00 tỷ | 1,231.92 | 1,232.57 | 1,223.08 |
| 07/08/2023 | 1,228.58 | 1,228.58 | 16.12(1.33 %) | 960,667,300 | 20,577.38 tỷ | 1,220.00 | 1,228.58 | 1,217.59 |
| 04/08/2023 | 1,212.46 | 1,212.46 | 18.58(1.56 %) | 970,546,100 | 21,379.33 tỷ | 1,199.27 | 1,213.63 | 1,196.30 |
| 03/08/2023 | 1,193.88 | 1,193.88 | -7.37(-0.61 %) | 874,735,800 | 19,866.04 tỷ | 1,200.45 | 1,205.20 | 1,191.54 |
| 02/08/2023 | 1,201.25 | 1,201.25 | 3.99(0.33 %) | 734,815,500 | 16,409.32 tỷ | 1,196.37 | 1,203.59 | 1,192.28 |
| 01/08/2023 | 1,197.26 | 1,197.26 | -9.26(-0.77 %) | 1,060,603,600 | 23,945.49 tỷ | 1,212.94 | 1,213.96 | 1,197.26 |
| 31/07/2023 | 1,206.52 | 1,206.52 | 12.93(1.08 %) | 963,461,700 | 21,452.76 tỷ | 1,203.52 | 1,207.27 | 1,195.93 |
| 28/07/2023 | 1,193.59 | 1,193.59 | 12.33(1.04 %) | 944,437,300 | 19,854.26 tỷ | 1,181.61 | 1,193.59 | 1,180.66 |
| 27/07/2023 | 1,181.26 | 1,181.26 | 0.06(0.01 %) | 969,276,200 | 20,277.03 tỷ | 1,181.88 | 1,185.79 | 1,171.55 |
| 26/07/2023 | 1,181.20 | 1,181.20 | 3.54(0.30 %) | 764,602,100 | 16,108.81 tỷ | 1,177.32 | 1,181.20 | 1,174.52 |
| 25/07/2023 | 1,177.66 | 1,177.66 | 2.98(0.25 %) | 824,207,300 | 17,996.44 tỷ | 1,177.42 | 1,181.68 | 1,173.99 |
| 24/07/2023 | 1,174.68 | 1,174.68 | 8.04(0.69 %) | 876,016,900 | 17,973.11 tỷ | 1,172.49 | 1,175.25 | 1,165.02 |
| 21/07/2023 | 1,166.64 | 1,166.64 | 16.89(1.47 %) | 821,398,600 | 17,855.17 tỷ | 1,151.08 | 1,166.64 | 1,150.56 |
| 20/07/2023 | 1,149.75 | 1,149.75 | 3.89(0.34 %) | 673,884,900 | 15,075.35 tỷ | 1,145.76 | 1,149.75 | 1,141.38 |
| 19/07/2023 | 1,145.86 | 1,145.86 | -2.72(-0.24 %) | 719,812,500 | 14,948.03 tỷ | 1,151.84 | 1,153.01 | 1,145.86 |
| 18/07/2023 | 1,148.58 | 1,148.58 | 2.04(0.18 %) | 673,324,800 | 14,358.42 tỷ | 1,146.40 | 1,149.02 | 1,142.08 |
| 17/07/2023 | 1,146.54 | 1,146.54 | 5.34(0.47 %) | 760,983,700 | 16,192.22 tỷ | 1,145.73 | 1,148.75 | 1,142.64 |
| 14/07/2023 | 1,141.20 | 1,141.20 | 4.64(0.41 %) | 880,295,300 | 18,782.47 tỷ | 1,141.74 | 1,142.41 | 1,127.99 |
| 13/07/2023 | 1,136.56 | 1,136.56 | 12.05(1.07 %) | 685,051,200 | 15,006.24 tỷ | 1,130.53 | 1,136.56 | 1,129.81 |
| 12/07/2023 | 1,124.51 | 1,124.51 | -0.53(-0.05 %) | 620,274,900 | 13,973.41 tỷ | 1,127.23 | 1,128.76 | 1,120.26 |
| 11/07/2023 | 1,125.04 | 1,125.04 | 3.07(0.27 %) | 734,847,500 | 16,085.69 tỷ | 1,125.53 | 1,130.66 | 1,122.26 |
| 10/07/2023 | 1,121.97 | 1,121.97 | 12.58(1.13 %) | 740,148,900 | 16,404.67 tỷ | 1,114.78 | 1,121.97 | 1,113.26 |
| 07/07/2023 | 1,109.39 | 1,109.39 | 10.43(0.95 %) | 649,536,300 | 13,748.44 tỷ | 1,097.57 | 1,109.39 | 1,093.68 |