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 |
|---|---|---|---|---|---|---|---|---|
| 17/11/2023 | 1,101.19 | 1,101.19 | -24.34(-2.16 %) | 1,178,535,597 | 22,779.45 tỷ | 1,128.14 | 1,129.84 | 1,096.16 |
| 16/11/2023 | 1,125.53 | 1,125.53 | 3.03(0.27 %) | 606,149,798 | 12,724.74 tỷ | 1,119.98 | 1,125.53 | 1,114.97 |
| 15/11/2023 | 1,122.50 | 1,122.50 | 12.77(1.15 %) | 883,431,798 | 18,365.91 tỷ | 1,124.56 | 1,132.75 | 1,118.74 |
| 14/11/2023 | 1,109.73 | 1,109.73 | 9.66(0.88 %) | 771,510,093 | 15,746.99 tỷ | 1,109.08 | 1,115.60 | 1,101.67 |
| 13/11/2023 | 1,100.07 | 1,100.07 | -1.61(-0.15 %) | 740,255,909 | 14,653.41 tỷ | 1,103.66 | 1,107.91 | 1,093.19 |
| 10/11/2023 | 1,101.68 | 1,101.68 | -12.21(-1.10 %) | 955,002,299 | 18,965.60 tỷ | 1,105.75 | 1,116.02 | 1,101.23 |
| 09/11/2023 | 1,113.89 | 1,113.89 | 0.46(0.04 %) | 1,007,657,699 | 20,648.70 tỷ | 1,116.42 | 1,124.78 | 1,112.13 |
| 08/11/2023 | 1,113.43 | 1,113.43 | 33.14(3.07 %) | 886,291,296 | 17,270.31 tỷ | 1,079.14 | 1,113.43 | 1,075.80 |
| 07/11/2023 | 1,080.29 | 1,080.29 | -9.37(-0.86 %) | 540,407,498 | 10,639.77 tỷ | 1,086.68 | 1,089.89 | 1,079.42 |
| 06/11/2023 | 1,089.66 | 1,089.66 | 12.88(1.20 %) | 571,437,300 | 0.01 tỷ | 1,082.21 | 1,089.66 | 1,076.78 |
| 03/11/2023 | 1,076.78 | 1,076.78 | 1.31(0.12 %) | 709,568,793 | 14,432.41 tỷ | 1,081.35 | 1,082.23 | 1,071.11 |
| 02/11/2023 | 1,075.47 | 1,075.47 | 35.81(3.44 %) | 736,277,498 | 13,782.64 tỷ | 1,048.62 | 1,075.47 | 1,045.14 |
| 01/11/2023 | 1,039.66 | 1,039.66 | 11.47(1.12 %) | 604,190,197 | 11,140.18 tỷ | 1,029.00 | 1,039.66 | 1,020.01 |
| 31/10/2023 | 1,028.19 | 1,028.19 | -14.21(-1.36 %) | 706,900,261 | 13,659.62 tỷ | 1,045.60 | 1,046.17 | 1,025.03 |
| 30/10/2023 | 1,042.40 | 1,042.40 | -18.22(-1.72 %) | 470,396,938 | 8,903.60 tỷ | 1,054.03 | 1,060.39 | 1,042.40 |
| 27/10/2023 | 1,060.62 | 1,060.62 | 5.17(0.49 %) | 638,920,128 | 12,379.17 tỷ | 1,059.41 | 1,061.87 | 1,037.46 |
| 26/10/2023 | 1,055.45 | 1,055.45 | -46.21(-4.19 %) | 1,129,686,333 | 22,202.42 tỷ | 1,082.80 | 1,083.22 | 1,049.71 |
| 25/10/2023 | 1,101.66 | 1,101.66 | -4.24(-0.38 %) | 483,430,997 | 9,692.92 tỷ | 1,106.41 | 1,111.39 | 1,100.64 |
| 24/10/2023 | 1,105.90 | 1,105.90 | 12.37(1.13 %) | 444,069,106 | 9,109.94 tỷ | 1,095.42 | 1,107.30 | 1,088.17 |
| 23/10/2023 | 1,093.53 | 1,093.53 | -14.5(-1.31 %) | 500,481,939 | 10,110.02 tỷ | 1,106.56 | 1,106.80 | 1,086.54 |
| 20/10/2023 | 1,108.03 | 1,108.03 | 20.18(1.86 %) | 592,521,786 | 12,391.73 tỷ | 1,085.83 | 1,108.16 | 1,073.73 |
| 19/10/2023 | 1,087.85 | 1,087.85 | -15.55(-1.41 %) | 615,816,621 | 12,695.44 tỷ | 1,102.93 | 1,103.65 | 1,087.85 |
| 18/10/2023 | 1,103.40 | 1,103.40 | -18.25(-1.63 %) | 932,038,934 | 19,692.09 tỷ | 1,123.73 | 1,125.27 | 1,088.87 |
| 17/10/2023 | 1,121.65 | 1,121.65 | -19.77(-1.73 %) | 572,947,922 | 12,712.95 tỷ | 1,145.34 | 1,147.89 | 1,121.65 |
| 16/10/2023 | 1,141.42 | 1,141.42 | -13.31(-1.15 %) | 623,409,673 | 14,206.18 tỷ | 1,152.69 | 1,157.46 | 1,140.64 |
| 13/10/2023 | 1,154.73 | 1,154.73 | 3.12(0.27 %) | 594,801,349 | 13,191.34 tỷ | 1,145.03 | 1,155.10 | 1,138.99 |
| 12/10/2023 | 1,151.61 | 1,151.61 | 0.8(0.07 %) | 621,291,840 | 13,898.05 tỷ | 1,155.12 | 1,156.73 | 1,148.11 |
| 11/10/2023 | 1,150.81 | 1,150.81 | 7.12(0.62 %) | 499,444,242 | 11,251.46 tỷ | 1,146.20 | 1,150.81 | 1,138.22 |
| 10/10/2023 | 1,143.69 | 1,143.69 | 6.33(0.56 %) | 628,149,941 | 14,195.10 tỷ | 1,143.60 | 1,150.34 | 1,141.97 |
| 09/10/2023 | 1,137.36 | 1,137.36 | 8.82(0.78 %) | 545,251,858 | 12,309.68 tỷ | 1,130.25 | 1,137.36 | 1,127.03 |
| 06/10/2023 | 1,128.54 | 1,128.54 | 14.65(1.32 %) | 606,537,765 | 12,466.91 tỷ | 1,115.23 | 1,129.13 | 1,107.40 |
| 05/10/2023 | 1,113.89 | 1,113.89 | -14.78(-1.31 %) | 556,935,540 | 11,667.00 tỷ | 1,131.35 | 1,133.12 | 1,113.89 |
| 04/10/2023 | 1,128.67 | 1,128.67 | 10.57(0.95 %) | 646,704,090 | 14,054.16 tỷ | 1,106.61 | 1,133.79 | 1,106.40 |
| 03/10/2023 | 1,118.10 | 1,118.10 | -37.15(-3.22 %) | 940,147,219 | 19,759.49 tỷ | 1,145.85 | 1,146.59 | 1,117.28 |
| 02/10/2023 | 1,155.25 | 1,155.25 | 1.1(0.10 %) | 465,888,090 | 10,069.00 tỷ | 1,155.07 | 1,161.48 | 1,149.63 |
| 29/09/2023 | 1,154.15 | 1,154.15 | 1.72(0.15 %) | 536,070,186 | 12,008.03 tỷ | 1,157.76 | 1,163.88 | 1,152.45 |
| 28/09/2023 | 1,152.43 | 1,152.43 | -1.42(-0.12 %) | 654,487,289 | 14,705.27 tỷ | 1,153.74 | 1,155.39 | 1,136.99 |
| 27/09/2023 | 1,153.85 | 1,153.85 | 15.89(1.40 %) | 785,214,196 | 16,314.76 tỷ | 1,139.76 | 1,153.85 | 1,126.36 |
| 26/09/2023 | 1,137.96 | 1,137.96 | -15.24(-1.32 %) | 961,032,520 | 19,952.93 tỷ | 1,150.94 | 1,163.52 | 1,137.96 |
| 25/09/2023 | 1,153.20 | 1,153.20 | -39.85(-3.34 %) | 995,967,927 | 21,653.20 tỷ | 1,190.58 | 1,195.62 | 1,153.20 |
| 22/09/2023 | 1,193.05 | 1,193.05 | -19.69(-1.62 %) | 1,317,428,252 | 30,282.56 tỷ | 1,197.49 | 1,199.13 | 1,174.57 |
| 21/09/2023 | 1,212.74 | 1,212.74 | -13.37(-1.09 %) | 923,868,903 | 21,643.20 tỷ | 1,226.79 | 1,227.88 | 1,211.65 |
| 20/09/2023 | 1,226.11 | 1,226.11 | 14.61(1.21 %) | 763,673,570 | 18,038.13 tỷ | 1,212.70 | 1,226.11 | 1,209.46 |
| 19/09/2023 | 1,211.50 | 1,211.50 | -0.31(-0.03 %) | 894,414,350 | 20,485.55 tỷ | 1,215.96 | 1,219.57 | 1,199.85 |
| 18/09/2023 | 1,211.81 | 1,211.81 | -15.55(-1.27 %) | 762,126,882 | 17,480.62 tỷ | 1,225.60 | 1,226.56 | 1,203.88 |
| 15/09/2023 | 1,227.36 | 1,227.36 | 3.55(0.29 %) | 868,566,530 | 20,261.57 tỷ | 1,228.87 | 1,233.87 | 1,220.27 |
| 14/09/2023 | 1,223.81 | 1,223.81 | -14.58(-1.18 %) | 1,162,322,737 | 25,378.98 tỷ | 1,238.19 | 1,244.21 | 1,223.03 |
| 13/09/2023 | 1,238.39 | 1,238.39 | -7.05(-0.57 %) | 1,191,621,722 | 27,622.27 tỷ | 1,248.94 | 1,250.61 | 1,232.84 |
| 12/09/2023 | 1,245.44 | 1,245.44 | 21.81(1.78 %) | 881,050,603 | 20,400.71 tỷ | 1,227.16 | 1,245.44 | 1,220.85 |
| 11/09/2023 | 1,223.63 | 1,223.63 | -17.85(-1.44 %) | 1,310,639,802 | 29,865.49 tỷ | 1,250.48 | 1,251.37 | 1,223.33 |