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 |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 23/05/2024 | 1,281.03 | 1,281.03 | 14.12(1.11 %) | 833,706,141 | 20,887.10 tỷ | 1,265.60 | 1,281.03 | 1,262.29 |
| 22/05/2024 | 1,266.91 | 1,266.91 | -10.23(-0.80 %) | 987,225,260 | 24,299.94 tỷ | 1,280.26 | 1,283.06 | 1,263.87 |
| 21/05/2024 | 1,277.14 | 1,277.14 | -0.44(-0.03 %) | 838,130,935 | 20,468.59 tỷ | 1,277.85 | 1,281.29 | 1,267.29 |
| 20/05/2024 | 1,277.58 | 1,277.58 | 8.8(0.69 %) | 957,731,071 | 23,376.02 tỷ | 1,281.50 | 1,285.19 | 1,277.36 |
| 16/05/2024 | 1,268.78 | 1,268.78 | 14.39(1.15 %) | 808,757,789 | 20,691.38 tỷ | 1,264.51 | 1,271.66 | 1,261.19 |
| 15/05/2024 | 1,254.39 | 1,254.39 | 11.11(0.89 %) | 759,307,900 | 19,365.41 tỷ | 1,248.61 | 1,257.92 | 1,248.02 |
| 14/05/2024 | 1,243.28 | 1,243.28 | 3.1(0.25 %) | 529,128,121 | 13,131.44 tỷ | 1,246.23 | 1,252.52 | 1,240.88 |
| 13/05/2024 | 1,240.18 | 1,240.18 | -4.52(-0.36 %) | 637,079,540 | 14,759.00 tỷ | 1,248.19 | 1,249.20 | 1,233.56 |
| 10/05/2024 | 1,244.70 | 1,244.70 | -3.94(-0.32 %) | 668,302,103 | 16,253.23 tỷ | 1,251.78 | 1,252.50 | 1,237.46 |
| 09/05/2024 | 1,248.64 | 1,248.64 | -1.82(-0.15 %) | 641,634,639 | 16,539.26 tỷ | 1,252.81 | 1,256.80 | 1,243.29 |
| 08/05/2024 | 1,250.46 | 1,250.46 | 1.83(0.15 %) | 820,182,331 | 19,260.84 tỷ | 1,243.32 | 1,251.62 | 1,234.76 |
| 07/05/2024 | 1,248.63 | 1,248.63 | 7.05(0.57 %) | 705,355,094 | 18,347.10 tỷ | 1,245.50 | 1,250.63 | 1,240.09 |
| 06/05/2024 | 1,241.58 | 1,241.58 | 20.55(1.68 %) | 850,534,630 | 20,659.45 tỷ | 1,226.89 | 1,241.58 | 1,224.22 |
| 03/05/2024 | 1,221.03 | 1,221.03 | 4.67(0.38 %) | 624,128,817 | 16,647.02 tỷ | 1,222.54 | 1,225.75 | 1,218.33 |
| 02/05/2024 | 1,216.36 | 1,216.36 | 6.84(0.57 %) | 514,112,523 | 12,564.67 tỷ | 1,212.13 | 1,216.36 | 1,206.28 |
| 26/04/2024 | 1,209.52 | 1,209.52 | 4.55(0.38 %) | 574,398,922 | 14,009.66 tỷ | 1,199.83 | 1,216.60 | 1,198.73 |
| 25/04/2024 | 1,204.97 | 1,204.97 | -0.64(-0.05 %) | 489,117,744 | 12,142.84 tỷ | 1,206.25 | 1,208.41 | 1,200.21 |