Lịch sử giao dịch cổ phiếu 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 |
|---|---|---|---|---|---|---|---|---|
| 19/12/2024 | 1,254.67 | 1,254.67 | -11.33(-0.89 %) | 662,711,061 | 15,395.80 tỷ | 1,256.90 | 1,259.76 | 1,249.39 |
| 18/12/2024 | 1,266.00 | 1,266.00 | 4.28(0.34 %) | 391,882,514 | 8,843.93 tỷ | 1,262.57 | 1,266.53 | 1,261.49 |
| 17/12/2024 | 1,261.72 | 1,261.72 | -2.07(-0.16 %) | 358,215,576 | 8,719.81 tỷ | 1,264.95 | 1,265.45 | 1,260.60 |
| 16/12/2024 | 1,263.79 | 1,263.79 | 1.22(0.10 %) | 385,861,320 | 9,226.42 tỷ | 1,264.03 | 1,267.10 | 1,258.65 |
| 13/12/2024 | 1,262.57 | 1,262.57 | -4.78(-0.38 %) | 395,226,300 | 9,455.57 tỷ | 1,264.98 | 1,266.55 | 1,260.48 |
| 12/12/2024 | 1,267.35 | 1,267.35 | -1.51(-0.12 %) | 487,930,453 | 11,633.04 tỷ | 1,270.86 | 1,275.64 | 1,265.99 |
| 11/12/2024 | 1,268.86 | 1,268.86 | -3.21(-0.25 %) | 501,800,464 | 11,815.49 tỷ | 1,273.23 | 1,276.67 | 1,264.15 |
| 10/12/2024 | 1,272.07 | 1,272.07 | -1.77(-0.14 %) | 499,629,205 | 11,547.33 tỷ | 1,274.29 | 1,277.32 | 1,270.32 |
| 09/12/2024 | 1,273.84 | 1,273.84 | 3.7(0.29 %) | 584,652,263 | 12,815.45 tỷ | 1,271.46 | 1,277.69 | 1,268.69 |
| 06/12/2024 | 1,270.14 | 1,270.14 | 2.61(0.21 %) | 599,525,392 | 15,355.71 tỷ | 1,270.96 | 1,276.10 | 1,268.58 |
| 05/12/2024 | 1,267.53 | 1,267.53 | 27.12(2.19 %) | 839,923,489 | 19,185.75 tỷ | 1,241.81 | 1,269.18 | 1,238.49 |
| 04/12/2024 | 1,240.41 | 1,240.41 | -9.42(-0.75 %) | 505,237,488 | 11,953.47 tỷ | 1,247.34 | 1,247.78 | 1,239.82 |
| 03/12/2024 | 1,249.83 | 1,249.83 | -1.38(-0.11 %) | 477,509,695 | 11,468.40 tỷ | 1,251.43 | 1,253.83 | 1,244.91 |
| 02/12/2024 | 1,251.21 | 1,251.21 | 0.75(0.06 %) | 388,759,584 | 9,519.49 tỷ | 1,255.73 | 1,258.05 | 1,247.74 |
| 29/11/2024 | 1,250.46 | 1,250.46 | 8.35(0.67 %) | 427,885,583 | 11,537.45 tỷ | 1,242.51 | 1,250.92 | 1,241.00 |
| 28/11/2024 | 1,242.11 | 1,242.11 | 0.14(0.01 %) | 414,791,382 | 9,478.15 tỷ | 1,246.37 | 1,250.46 | 1,240.91 |
| 27/11/2024 | 1,241.97 | 1,241.97 | -0.16(-0.01 %) | 366,063,077 | 9,264.21 tỷ | 1,241.36 | 1,245.34 | 1,239.23 |
| 26/11/2024 | 1,242.13 | 1,242.13 | 7.43(0.60 %) | 503,889,875 | 11,227.32 tỷ | 1,235.63 | 1,246.83 | 1,235.22 |
| 25/11/2024 | 1,234.70 | 1,234.70 | 6.6(0.54 %) | 409,112,104 | 9,258.94 tỷ | 1,229.39 | 1,236.57 | 1,229.02 |
| 22/11/2024 | 1,228.10 | 1,228.10 | -0.23(-0.02 %) | 453,742,385 | 10,522.87 tỷ | 1,228.95 | 1,233.42 | 1,226.33 |
| 21/11/2024 | 1,228.33 | 1,228.33 | 11.79(0.97 %) | 427,350,380 | 10,541.02 tỷ | 1,217.30 | 1,228.55 | 1,214.06 |
| 20/11/2024 | 1,216.54 | 1,216.54 | 11.39(0.95 %) | 649,274,185 | 15,192.76 tỷ | 1,203.71 | 1,222.73 | 1,197.99 |
| 19/11/2024 | 1,205.15 | 1,205.15 | -11.97(-0.98 %) | 437,479,185 | 11,353.23 tỷ | 1,220.68 | 1,221.40 | 1,205.15 |
| 18/11/2024 | 1,217.12 | 1,217.12 | -1.45(-0.12 %) | 555,960,091 | 13,347.83 tỷ | 1,218.30 | 1,225.38 | 1,204.60 |
| 15/11/2024 | 1,218.57 | 1,218.57 | -13.32(-1.08 %) | 668,031,264 | 16,200.45 tỷ | 1,229.36 | 1,229.59 | 1,217.03 |
| 14/11/2024 | 1,231.89 | 1,231.89 | -14.15(-1.14 %) | 555,483,270 | 13,572.92 tỷ | 1,243.85 | 1,247.07 | 1,231.69 |
| 13/11/2024 | 1,246.04 | 1,246.04 | 1.22(0.10 %) | 587,203,568 | 13,705.21 tỷ | 1,242.94 | 1,247.04 | 1,234.62 |
| 12/11/2024 | 1,244.82 | 1,244.82 | -5.5(-0.44 %) | 516,346,103 | 12,529.54 tỷ | 1,251.79 | 1,257.02 | 1,242.91 |
| 11/11/2024 | 1,250.32 | 1,250.32 | -2.24(-0.18 %) | 712,083,666 | 17,619.21 tỷ | 1,253.81 | 1,253.87 | 1,241.29 |
| 08/11/2024 | 1,252.56 | 1,252.56 | -7.19(-0.57 %) | 503,244,952 | 12,559.96 tỷ | 1,262.84 | 1,264.09 | 1,250.77 |
| 07/11/2024 | 1,259.75 | 1,259.75 | -1.53(-0.12 %) | 470,366,654 | 11,434.23 tỷ | 1,266.61 | 1,267.09 | 1,259.75 |
| 06/11/2024 | 1,261.28 | 1,261.28 | 15.52(1.25 %) | 502,638,895 | 12,106.19 tỷ | 1,251.22 | 1,262.44 | 1,250.57 |
| 05/11/2024 | 1,245.76 | 1,245.76 | 1.05(0.08 %) | 332,607,121 | 8,184.01 tỷ | 1,244.85 | 1,248.97 | 1,243.55 |
| 04/11/2024 | 1,244.71 | 1,244.71 | -10.18(-0.81 %) | 589,307,714 | 13,395.40 tỷ | 1,255.92 | 1,256.96 | 1,242.36 |
| 01/11/2024 | 1,254.89 | 1,254.89 | -9.59(-0.76 %) | 537,480,675 | 13,587.12 tỷ | 1,262.39 | 1,264.67 | 1,254.33 |
| 31/10/2024 | 1,264.48 | 1,264.48 | 5.85(0.46 %) | 469,049,009 | 10,968.07 tỷ | 1,260.23 | 1,267.88 | 1,255.55 |
| 30/10/2024 | 1,258.63 | 1,258.63 | -3.15(-0.25 %) | 475,263,319 | 11,175.49 tỷ | 1,263.57 | 1,264.84 | 1,255.07 |
| 29/10/2024 | 1,261.78 | 1,261.78 | 7.01(0.56 %) | 490,665,420 | 11,642.58 tỷ | 1,258.03 | 1,262.38 | 1,257.43 |
| 28/10/2024 | 1,254.77 | 1,254.77 | 2.05(0.16 %) | 400,508,458 | 9,217.84 tỷ | 1,252.76 | 1,255.18 | 1,250.94 |
| 25/10/2024 | 1,252.72 | 1,252.72 | -4.69(-0.37 %) | 525,129,703 | 12,428.75 tỷ | 1,260.94 | 1,261.72 | 1,251.75 |
| 24/10/2024 | 1,257.41 | 1,257.41 | -13.49(-1.06 %) | 592,565,307 | 14,082.90 tỷ | 1,271.17 | 1,274.11 | 1,257.41 |
| 23/10/2024 | 1,270.90 | 1,270.90 | 1.01(0.08 %) | 535,847,404 | 12,862.88 tỷ | 1,270.58 | 1,273.21 | 1,263.26 |
| 22/10/2024 | 1,269.89 | 1,269.89 | -9.88(-0.77 %) | 728,502,963 | 17,540.17 tỷ | 1,280.21 | 1,280.21 | 1,265.44 |
| 21/10/2024 | 1,279.77 | 1,279.77 | -5.69(-0.44 %) | 580,256,611 | 13,495.11 tỷ | 1,284.17 | 1,287.71 | 1,279.77 |
| 18/10/2024 | 1,285.46 | 1,285.46 | -1.06(-0.08 %) | 607,856,932 | 13,915.97 tỷ | 1,291.16 | 1,294.10 | 1,285.46 |
| 17/10/2024 | 1,286.52 | 1,286.52 | 7.04(0.55 %) | 617,838,632 | 14,000.26 tỷ | 1,282.65 | 1,286.52 | 1,271.82 |
| 16/10/2024 | 1,279.48 | 1,279.48 | -1.6(-0.12 %) | 482,243,077 | 11,866.65 tỷ | 1,279.86 | 1,283.33 | 1,276.40 |
| 15/10/2024 | 1,281.08 | 1,281.08 | -5.26(-0.41 %) | 675,124,538 | 15,566.24 tỷ | 1,287.81 | 1,294.05 | 1,279.81 |
| 14/10/2024 | 1,286.34 | 1,286.34 | -2.05(-0.16 %) | 670,466,089 | 15,341.52 tỷ | 1,296.54 | 1,297.67 | 1,286.13 |
| 11/10/2024 | 1,288.39 | 1,288.39 | 2.03(0.16 %) | 479,872,804 | 11,955.20 tỷ | 1,287.66 | 1,289.37 | 1,283.56 |