VNINDEX
VNINDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 10
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 01/08/2024 | 1,226.96 | 1,226.96 | -24.55(-1.96 %) | 852,236,557 | 20,272.13 tỷ | 1,254.59 | 1,257.85 | 1,222.51 |
| 31/07/2024 | 1,251.51 | 1,251.51 | 6.45(0.52 %) | 685,424,883 | 15,319.25 tỷ | 1,247.45 | 1,255.77 | 1,246.30 |
| 30/07/2024 | 1,245.06 | 1,245.06 | -1.54(-0.12 %) | 602,295,248 | 12,578.41 tỷ | 1,247.23 | 1,248.73 | 1,236.97 |
| 29/07/2024 | 1,246.60 | 1,246.60 | 4.49(0.36 %) | 464,635,925 | 10,492.65 tỷ | 1,247.71 | 1,249.68 | 1,243.08 |
| 26/07/2024 | 1,242.11 | 1,242.11 | 8.92(0.72 %) | 417,284,760 | 10,118.01 tỷ | 1,235.21 | 1,242.11 | 1,234.05 |
| 25/07/2024 | 1,233.19 | 1,233.19 | -5.28(-0.43 %) | 421,018,935 | 9,656.89 tỷ | 1,233.08 | 1,235.67 | 1,226.20 |
| 24/07/2024 | 1,238.47 | 1,238.47 | 6.66(0.54 %) | 658,298,854 | 16,064.97 tỷ | 1,225.50 | 1,242.40 | 1,218.65 |
| 23/07/2024 | 1,231.81 | 1,231.81 | -22.83(-1.82 %) | 662,854,184 | 16,133.00 tỷ | 1,256.72 | 1,258.74 | 1,231.81 |
| 22/07/2024 | 1,254.64 | 1,254.64 | -10.14(-0.80 %) | 834,239,155 | 19,105.55 tỷ | 1,261.42 | 1,267.43 | 1,245.02 |
| 19/07/2024 | 1,264.78 | 1,264.78 | -9.66(-0.76 %) | 724,064,305 | 17,177.19 tỷ | 1,275.28 | 1,279.94 | 1,260.68 |
| 18/07/2024 | 1,274.44 | 1,274.44 | 5.78(0.46 %) | 652,387,299 | 16,501.25 tỷ | 1,270.95 | 1,274.67 | 1,256.21 |
| 17/07/2024 | 1,268.66 | 1,268.66 | -12.52(-0.98 %) | 1,174,012,593 | 28,117.43 tỷ | 1,286.07 | 1,290.76 | 1,256.42 |
| 16/07/2024 | 1,281.18 | 1,281.18 | 1.36(0.11 %) | 637,193,906 | 15,383.05 tỷ | 1,282.83 | 1,291.47 | 1,279.37 |
| 15/07/2024 | 1,279.82 | 1,279.82 | -0.93(-0.07 %) | 474,355,391 | 11,305.33 tỷ | 1,284.14 | 1,286.37 | 1,276.27 |
| 12/07/2024 | 1,280.75 | 1,280.75 | -3.05(-0.24 %) | 546,826,260 | 13,766.12 tỷ | 1,284.79 | 1,288.67 | 1,277.16 |
| 11/07/2024 | 1,283.80 | 1,283.80 | -2.14(-0.17 %) | 636,329,860 | 16,523.66 tỷ | 1,291.14 | 1,293.32 | 1,283.80 |
| 10/07/2024 | 1,285.94 | 1,285.94 | -7.77(-0.60 %) | 677,540,818 | 17,907.07 tỷ | 1,295.57 | 1,297.96 | 1,285.94 |
| 09/07/2024 | 1,293.71 | 1,293.71 | 10.15(0.79 %) | 757,405,945 | 20,196.54 tỷ | 1,286.33 | 1,294.15 | 1,283.62 |
| 08/07/2024 | 1,283.56 | 1,283.56 | 0.52(0.04 %) | 766,898,184 | 19,889.86 tỷ | 1,285.34 | 1,287.14 | 1,277.68 |
| 05/07/2024 | 1,283.04 | 1,283.04 | 3.15(0.25 %) | 589,214,874 | 15,280.62 tỷ | 1,281.21 | 1,284.98 | 1,276.93 |
| 04/07/2024 | 1,279.89 | 1,279.89 | 3.04(0.24 %) | 475,715,974 | 12,952.01 tỷ | 1,278.87 | 1,283.13 | 1,274.58 |
| 03/07/2024 | 1,276.85 | 1,276.85 | 7.06(0.56 %) | 501,940,903 | 13,315.77 tỷ | 1,273.26 | 1,278.14 | 1,268.23 |
| 02/07/2024 | 1,269.79 | 1,269.79 | 15.23(1.21 %) | 470,398,369 | 12,350.66 tỷ | 1,258.87 | 1,270.47 | 1,257.93 |
| 01/07/2024 | 1,254.56 | 1,254.56 | 9.24(0.74 %) | 432,926,586 | 11,892.06 tỷ | 1,246.33 | 1,254.56 | 1,240.07 |
| 28/06/2024 | 1,245.32 | 1,245.32 | -13.77(-1.09 %) | 671,571,132 | 16,880.47 tỷ | 1,260.27 | 1,262.61 | 1,240.15 |
| 27/06/2024 | 1,259.09 | 1,259.09 | -2.15(-0.17 %) | 469,971,852 | 12,326.42 tỷ | 1,260.71 | 1,262.49 | 1,255.12 |
| 26/06/2024 | 1,261.24 | 1,261.24 | 4.68(0.37 %) | 589,076,995 | 15,392.13 tỷ | 1,258.95 | 1,262.67 | 1,247.55 |
| 25/06/2024 | 1,256.56 | 1,256.56 | 2.44(0.19 %) | 548,064,547 | 15,180.66 tỷ | 1,255.77 | 1,260.07 | 1,250.25 |
| 24/06/2024 | 1,254.12 | 1,254.12 | -27.9(-2.18 %) | 1,098,139,948 | 28,232.57 tỷ | 1,281.07 | 1,284.84 | 1,252.66 |
| 21/06/2024 | 1,282.02 | 1,282.02 | -0.28(-0.02 %) | 702,730,366 | 18,703.76 tỷ | 1,285.07 | 1,288.06 | 1,279.44 |
| 20/06/2024 | 1,282.30 | 1,282.30 | 2.51(0.20 %) | 818,093,366 | 21,357.99 tỷ | 1,280.98 | 1,286.54 | 1,273.54 |
| 19/06/2024 | 1,279.79 | 1,279.79 | 0.29(0.02 %) | 767,937,021 | 20,743.12 tỷ | 1,283.00 | 1,284.14 | 1,270.66 |
| 18/06/2024 | 1,279.50 | 1,279.50 | 4.73(0.37 %) | 633,200,730 | 17,485.82 tỷ | 1,279.39 | 1,286.52 | 1,278.38 |
| 17/06/2024 | 1,274.77 | 1,274.77 | -5.14(-0.40 %) | 780,427,600 | 20,228.96 tỷ | 1,282.08 | 1,283.10 | 1,272.54 |
| 14/06/2024 | 1,279.91 | 1,279.91 | -21.6(-1.66 %) | 1,009,516,769 | 26,765.31 tỷ | 1,303.24 | 1,305.02 | 1,279.91 |
| 13/06/2024 | 1,301.51 | 1,301.51 | 1.32(0.10 %) | 829,277,993 | 21,303.64 tỷ | 1,305.69 | 1,306.01 | 1,297.60 |
| 12/06/2024 | 1,300.19 | 1,300.19 | 15.78(1.23 %) | 771,489,483 | 20,207.39 tỷ | 1,285.01 | 1,301.35 | 1,281.71 |
| 11/06/2024 | 1,284.41 | 1,284.41 | -6.26(-0.49 %) | 859,350,069 | 22,277.54 tỷ | 1,295.03 | 1,296.41 | 1,279.47 |
| 10/06/2024 | 1,290.67 | 1,290.67 | 3.09(0.24 %) | 778,969,124 | 19,457.75 tỷ | 1,292.67 | 1,297.39 | 1,287.44 |
| 07/06/2024 | 1,287.58 | 1,287.58 | 4.02(0.31 %) | 604,714,800 | 15,345.23 tỷ | 1,289.05 | 1,293.03 | 1,283.13 |
| 06/06/2024 | 1,283.56 | 1,283.56 | -0.79(-0.06 %) | 798,030,139 | 19,779.44 tỷ | 1,288.53 | 1,292.02 | 1,278.40 |
| 05/06/2024 | 1,284.35 | 1,284.35 | 0.83(0.06 %) | 810,151,817 | 21,420.91 tỷ | 1,287.12 | 1,293.93 | 1,284.35 |
| 04/06/2024 | 1,283.52 | 1,283.52 | 3.52(0.27 %) | 785,852,881 | 20,167.43 tỷ | 1,285.51 | 1,289.31 | 1,281.98 |
| 03/06/2024 | 1,280.00 | 1,280.00 | 18.28(1.45 %) | 930,986,500 | 23,221.90 tỷ | 1,271.65 | 1,284.48 | 1,271.65 |
| 31/05/2024 | 1,261.72 | 1,261.72 | -4.6(-0.36 %) | 617,744,480 | 15,446.56 tỷ | 1,268.37 | 1,271.07 | 1,261.43 |
| 30/05/2024 | 1,266.32 | 1,266.32 | -6.32(-0.50 %) | 958,527,286 | 23,730.45 tỷ | 1,264.45 | 1,269.07 | 1,251.80 |
| 29/05/2024 | 1,272.64 | 1,272.64 | -9.09(-0.71 %) | 967,107,344 | 22,957.60 tỷ | 1,284.74 | 1,285.63 | 1,271.60 |
| 28/05/2024 | 1,281.73 | 1,281.73 | 14.05(1.11 %) | 744,093,359 | 19,159.13 tỷ | 1,272.23 | 1,281.73 | 1,269.37 |
| 27/05/2024 | 1,267.68 | 1,267.68 | 5.75(0.46 %) | 598,633,585 | 14,844.76 tỷ | 1,263.46 | 1,267.68 | 1,257.27 |
| 24/05/2024 | 1,261.93 | 1,261.93 | -19.1(-1.49 %) | 1,244,899,730 | 32,414.29 tỷ | 1,276.68 | 1,285.07 | 1,250.28 |