VNINDEX
VNINDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 11
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 08/09/2023 | 1,241.48 | 1,241.48 | -1.66(-0.13 %) | 973,717,974 | 22,648.57 tỷ | 1,242.28 | 1,248.10 | 1,240.15 |
| 07/09/2023 | 1,243.14 | 1,243.14 | -2.36(-0.19 %) | 1,100,446,450 | 23,916.97 tỷ | 1,248.91 | 1,255.11 | 1,240.82 |
| 06/09/2023 | 1,245.50 | 1,245.50 | 10.52(0.85 %) | 1,067,519,291 | 23,699.91 tỷ | 1,237.07 | 1,245.50 | 1,229.89 |
| 05/09/2023 | 1,234.98 | 1,234.98 | 10.93(0.89 %) | 984,096,413 | 21,800.31 tỷ | 1,231.43 | 1,236.21 | 1,228.70 |
| 31/08/2023 | 1,224.05 | 1,224.05 | 10.89(0.90 %) | 887,221,303 | 19,932.13 tỷ | 1,216.00 | 1,224.84 | 1,214.39 |
| 30/08/2023 | 1,213.16 | 1,213.16 | 8.73(0.72 %) | 864,553,394 | 19,652.00 tỷ | 1,206.25 | 1,213.52 | 1,203.51 |
| 29/08/2023 | 1,204.43 | 1,204.43 | 2.71(0.23 %) | 904,317,444 | 20,018.96 tỷ | 1,204.75 | 1,208.78 | 1,197.57 |
| 28/08/2023 | 1,201.72 | 1,201.72 | 18.35(1.55 %) | 765,267,986 | 17,236.18 tỷ | 1,189.43 | 1,202.02 | 1,189.43 |
| 25/08/2023 | 1,183.37 | 1,183.37 | -6.02(-0.51 %) | 828,435,338 | 18,855.65 tỷ | 1,188.99 | 1,192.59 | 1,181.60 |
| 24/08/2023 | 1,189.39 | 1,189.39 | 16.83(1.44 %) | 797,298,659 | 17,239.71 tỷ | 1,175.20 | 1,189.99 | 1,171.33 |
| 23/08/2023 | 1,172.56 | 1,172.56 | -7.93(-0.67 %) | 653,729,364 | 14,866.84 tỷ | 1,192.96 | 1,193.79 | 1,168.89 |
| 22/08/2023 | 1,180.49 | 1,180.49 | 0.73(0.06 %) | 989,598,015 | 19,959.06 tỷ | 1,183.92 | 1,184.43 | 1,149.13 |
| 21/08/2023 | 1,179.76 | 1,179.76 | 1.77(0.15 %) | 1,004,947,430 | 20,344.75 tỷ | 1,177.01 | 1,188.16 | 1,164.63 |
| 18/08/2023 | 1,177.99 | 1,177.99 | -55.49(-4.50 %) | 1,647,301,285 | 34,907.95 tỷ | 1,227.02 | 1,228.98 | 1,177.74 |
| 17/08/2023 | 1,233.48 | 1,233.48 | -9.78(-0.79 %) | 1,050,179,969 | 23,722.71 tỷ | 1,242.58 | 1,243.98 | 1,233.48 |
| 16/08/2023 | 1,243.26 | 1,243.26 | 9.21(0.75 %) | 867,014,966 | 19,056.00 tỷ | 1,239.95 | 1,243.48 | 1,235.27 |
| 15/08/2023 | 1,234.05 | 1,234.05 | -2.79(-0.23 %) | 850,711,943 | 17,711.77 tỷ | 1,239.42 | 1,239.42 | 1,230.58 |
| 14/08/2023 | 1,236.84 | 1,236.84 | 4.63(0.38 %) | 1,035,132,343 | 22,022.81 tỷ | 1,237.14 | 1,239.61 | 1,229.04 |
| 11/08/2023 | 1,232.21 | 1,232.21 | 11.6(0.95 %) | 984,833,473 | 20,700.53 tỷ | 1,228.92 | 1,232.21 | 1,213.37 |
| 10/08/2023 | 1,220.61 | 1,220.61 | -13.38(-1.08 %) | 983,439,649 | 19,577.74 tỷ | 1,236.31 | 1,238.19 | 1,220.61 |
| 09/08/2023 | 1,233.99 | 1,233.99 | -8.24(-0.66 %) | 1,012,519,359 | 19,924.86 tỷ | 1,240.68 | 1,241.96 | 1,231.28 |
| 08/08/2023 | 1,242.23 | 1,242.23 | 0.81(0.07 %) | 1,116,419,091 | 21,269.08 tỷ | 1,244.35 | 1,246.22 | 1,239.01 |
| 07/08/2023 | 1,241.42 | 1,241.42 | 15.44(1.26 %) | 1,115,170,606 | 22,003.82 tỷ | 1,233.10 | 1,241.42 | 1,230.38 |
| 04/08/2023 | 1,225.98 | 1,225.98 | 15.03(1.24 %) | 1,087,043,095 | 22,079.07 tỷ | 1,216.27 | 1,228.12 | 1,214.17 |
| 03/08/2023 | 1,210.95 | 1,210.95 | -9.48(-0.78 %) | 979,172,024 | 20,461.78 tỷ | 1,219.73 | 1,222.35 | 1,209.06 |
| 02/08/2023 | 1,220.43 | 1,220.43 | 2.87(0.24 %) | 850,082,857 | 17,143.25 tỷ | 1,217.17 | 1,223.04 | 1,213.18 |
| 01/08/2023 | 1,217.56 | 1,217.56 | -5.34(-0.44 %) | 1,207,954,174 | 24,938.46 tỷ | 1,230.19 | 1,234.50 | 1,217.56 |
| 31/07/2023 | 1,222.90 | 1,222.90 | 15.23(1.26 %) | 1,124,068,439 | 22,454.20 tỷ | 1,219.66 | 1,224.81 | 1,212.81 |
| 28/07/2023 | 1,207.67 | 1,207.67 | 10.34(0.86 %) | 1,048,693,889 | 20,575.65 tỷ | 1,197.32 | 1,207.67 | 1,195.86 |
| 27/07/2023 | 1,197.33 | 1,197.33 | -3.51(-0.29 %) | 1,079,101,085 | 20,936.49 tỷ | 1,201.69 | 1,203.69 | 1,191.08 |
| 26/07/2023 | 1,200.84 | 1,200.84 | 4.94(0.41 %) | 849,081,405 | 16,647.50 tỷ | 1,195.50 | 1,200.84 | 1,195.44 |
| 25/07/2023 | 1,195.90 | 1,195.90 | 5.18(0.44 %) | 919,195,101 | 18,592.81 tỷ | 1,194.63 | 1,199.27 | 1,193.34 |
| 24/07/2023 | 1,190.72 | 1,190.72 | 4.82(0.41 %) | 988,829,242 | 18,688.04 tỷ | 1,190.74 | 1,193.22 | 1,183.39 |
| 21/07/2023 | 1,185.90 | 1,185.90 | 13.09(1.12 %) | 899,615,350 | 18,451.00 tỷ | 1,173.18 | 1,185.90 | 1,172.07 |
| 20/07/2023 | 1,172.81 | 1,172.81 | -0.17(-0.01 %) | 740,459,807 | 15,475.17 tỷ | 1,171.83 | 1,174.39 | 1,166.62 |
| 19/07/2023 | 1,172.98 | 1,172.98 | -1.11(-0.09 %) | 799,774,192 | 15,498.39 tỷ | 1,177.50 | 1,178.55 | 1,172.98 |
| 18/07/2023 | 1,174.09 | 1,174.09 | 0.96(0.08 %) | 760,019,590 | 14,914.77 tỷ | 1,173.23 | 1,175.70 | 1,170.04 |
| 17/07/2023 | 1,173.13 | 1,173.13 | 4.73(0.40 %) | 852,601,583 | 16,810.46 tỷ | 1,171.75 | 1,174.89 | 1,168.77 |
| 14/07/2023 | 1,168.40 | 1,168.40 | 2.98(0.26 %) | 973,944,099 | 19,329.00 tỷ | 1,169.20 | 1,169.84 | 1,156.28 |
| 13/07/2023 | 1,165.42 | 1,165.42 | 11.22(0.97 %) | 760,650,797 | 15,494.61 tỷ | 1,159.88 | 1,165.42 | 1,158.15 |
| 12/07/2023 | 1,154.20 | 1,154.20 | 2.43(0.21 %) | 696,596,095 | 14,380.76 tỷ | 1,154.37 | 1,157.43 | 1,149.28 |
| 11/07/2023 | 1,151.77 | 1,151.77 | 2.75(0.24 %) | 851,937,696 | 16,906.27 tỷ | 1,151.13 | 1,157.01 | 1,149.69 |
| 10/07/2023 | 1,149.02 | 1,149.02 | 10.95(0.96 %) | 814,696,484 | 16,859.75 tỷ | 1,142.61 | 1,149.02 | 1,140.03 |
| 07/07/2023 | 1,138.07 | 1,138.07 | 11.85(1.05 %) | 713,838,698 | 14,156.39 tỷ | 1,125.07 | 1,138.07 | 1,122.94 |
| 06/07/2023 | 1,126.22 | 1,126.22 | -8.4(-0.74 %) | 873,408,599 | 17,364.90 tỷ | 1,133.70 | 1,135.81 | 1,122.35 |
| 05/07/2023 | 1,134.62 | 1,134.62 | 2.62(0.23 %) | 745,152,500 | 15,276.75 tỷ | 1,136.55 | 1,138.67 | 1,133.45 |
| 04/07/2023 | 1,132.00 | 1,132.00 | 6.5(0.58 %) | 638,817,697 | 12,888.58 tỷ | 1,127.11 | 1,132.12 | 1,123.49 |
| 03/07/2023 | 1,125.50 | 1,125.50 | 5.32(0.47 %) | 503,824,145 | 9,707.51 tỷ | 1,125.55 | 1,128.35 | 1,121.17 |
| 30/06/2023 | 1,120.18 | 1,120.18 | -5.21(-0.46 %) | 545,250,297 | 10,473.98 tỷ | 1,124.30 | 1,126.33 | 1,120.01 |
| 29/06/2023 | 1,125.39 | 1,125.39 | -12.96(-1.14 %) | 839,195,975 | 15,878.31 tỷ | 1,139.31 | 1,140.43 | 1,125.39 |