Lịch sử giao dịch cổ phiếu VNINDEX
VNINDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 13
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 24/04/2024 | 1,205.61 | 1,205.61 | 28.21(2.40 %) | 691,468,850 | 16,803.42 tỷ | 1,186.47 | 1,207.61 | 1,185.13 |
| 23/04/2024 | 1,177.40 | 1,177.40 | -12.82(-1.08 %) | 672,944,408 | 15,590.79 tỷ | 1,190.56 | 1,192.80 | 1,169.61 |
| 22/04/2024 | 1,190.22 | 1,190.22 | 15.37(1.31 %) | 616,214,281 | 13,931.99 tỷ | 1,186.66 | 1,193.88 | 1,181.13 |
| 19/04/2024 | 1,174.85 | 1,174.85 | -18.16(-1.52 %) | 1,024,739,012 | 22,481.16 tỷ | 1,180.87 | 1,190.96 | 1,165.99 |
| 17/04/2024 | 1,193.01 | 1,193.01 | -22.67(-1.86 %) | 766,171,793 | 17,025.10 tỷ | 1,221.47 | 1,221.47 | 1,193.01 |
| 16/04/2024 | 1,215.68 | 1,215.68 | -0.93(-0.08 %) | 1,214,696,265 | 27,262.20 tỷ | 1,218.64 | 1,222.45 | 1,191.73 |
| 15/04/2024 | 1,216.61 | 1,216.61 | -59.99(-4.70 %) | 1,317,882,799 | 30,387.37 tỷ | 1,274.02 | 1,281.81 | 1,216.61 |
| 12/04/2024 | 1,276.60 | 1,276.60 | 18.4(1.46 %) | 696,705,294 | 17,040.70 tỷ | 1,262.96 | 1,278.39 | 1,259.50 |
| 11/04/2024 | 1,258.20 | 1,258.20 | -0.36(-0.03 %) | 642,868,552 | 15,137.73 tỷ | 1,249.88 | 1,262.03 | 1,248.11 |
| 10/04/2024 | 1,258.56 | 1,258.56 | -4.26(-0.34 %) | 633,149,400 | 15,206.58 tỷ | 1,266.48 | 1,268.72 | 1,258.56 |
| 09/04/2024 | 1,262.82 | 1,262.82 | 12.47(1.00 %) | 648,177,200 | 15,470.73 tỷ | 1,252.40 | 1,262.82 | 1,247.70 |
| 08/04/2024 | 1,250.35 | 1,250.35 | -4.76(-0.38 %) | 790,344,900 | 18,446.18 tỷ | 1,255.37 | 1,258.40 | 1,246.87 |
| 05/04/2024 | 1,255.11 | 1,255.11 | -13.14(-1.04 %) | 1,040,744,955 | 24,434.52 tỷ | 1,258.58 | 1,265.14 | 1,253.56 |
| 04/04/2024 | 1,268.25 | 1,268.25 | -3.22(-0.25 %) | 921,606,498 | 22,626.55 tỷ | 1,271.87 | 1,277.62 | 1,265.12 |
| 03/04/2024 | 1,271.47 | 1,271.47 | -15.57(-1.21 %) | 995,889,194 | 25,240.56 tỷ | 1,285.30 | 1,288.99 | 1,271.47 |
| 02/04/2024 | 1,287.04 | 1,287.04 | 5.52(0.43 %) | 1,031,022,100 | 25,531.37 tỷ | 1,276.38 | 1,287.04 | 1,268.48 |
| 01/04/2024 | 1,281.52 | 1,281.52 | -2.57(-0.20 %) | 899,388,445 | 21,563.56 tỷ | 1,282.84 | 1,286.80 | 1,274.09 |
| 29/03/2024 | 1,284.09 | 1,284.09 | -6.09(-0.47 %) | 796,634,597 | 19,864.30 tỷ | 1,292.70 | 1,292.75 | 1,282.44 |
| 28/03/2024 | 1,290.18 | 1,290.18 | 7.09(0.55 %) | 888,387,914 | 22,839.50 tỷ | 1,293.03 | 1,293.90 | 1,285.52 |
| 27/03/2024 | 1,283.09 | 1,283.09 | 0.88(0.07 %) | 803,249,597 | 19,503.72 tỷ | 1,286.34 | 1,286.72 | 1,276.95 |
| 26/03/2024 | 1,282.21 | 1,282.21 | 14.35(1.13 %) | 858,410,797 | 19,991.87 tỷ | 1,267.95 | 1,282.50 | 1,264.42 |
| 25/03/2024 | 1,267.86 | 1,267.86 | -13.94(-1.09 %) | 1,165,944,799 | 27,231.64 tỷ | 1,278.86 | 1,286.84 | 1,264.51 |
| 22/03/2024 | 1,281.80 | 1,281.80 | 5.38(0.42 %) | 1,180,760,297 | 29,263.89 tỷ | 1,281.56 | 1,291.27 | 1,276.38 |
| 21/03/2024 | 1,276.42 | 1,276.42 | 16.34(1.30 %) | 1,135,242,297 | 27,565.73 tỷ | 1,269.96 | 1,276.42 | 1,264.20 |
| 20/03/2024 | 1,260.08 | 1,260.08 | 17.62(1.42 %) | 859,094,599 | 21,206.77 tỷ | 1,243.79 | 1,261.55 | 1,235.46 |
| 19/03/2024 | 1,242.46 | 1,242.46 | -1.1(-0.09 %) | 782,529,595 | 19,110.20 tỷ | 1,246.54 | 1,249.75 | 1,238.92 |
| 18/03/2024 | 1,243.56 | 1,243.56 | -20.22(-1.60 %) | 1,616,423,591 | 40,276.11 tỷ | 1,266.11 | 1,269.90 | 1,221.67 |
| 15/03/2024 | 1,263.78 | 1,263.78 | -0.48(-0.04 %) | 1,008,834,596 | 26,040.33 tỷ | 1,263.76 | 1,271.63 | 1,252.36 |
| 14/03/2024 | 1,264.26 | 1,264.26 | -6.25(-0.49 %) | 1,021,280,996 | 26,790.83 tỷ | 1,276.00 | 1,276.41 | 1,258.67 |
| 13/03/2024 | 1,270.51 | 1,270.51 | 25.51(2.05 %) | 890,291,796 | 23,581.97 tỷ | 1,250.20 | 1,270.51 | 1,247.64 |
| 12/03/2024 | 1,245.00 | 1,245.00 | 9.51(0.77 %) | 792,213,293 | 19,801.98 tỷ | 1,235.40 | 1,248.33 | 1,233.14 |
| 11/03/2024 | 1,235.49 | 1,235.49 | -11.86(-0.95 %) | 922,753,297 | 22,546.87 tỷ | 1,248.32 | 1,254.01 | 1,233.49 |
| 08/03/2024 | 1,247.35 | 1,247.35 | -21.11(-1.66 %) | 1,308,498,300 | 31,520.42 tỷ | 1,272.62 | 1,274.30 | 1,247.35 |
| 07/03/2024 | 1,268.46 | 1,268.46 | 5.73(0.45 %) | 948,313,679 | 23,538.34 tỷ | 1,263.23 | 1,269.88 | 1,260.24 |
| 06/03/2024 | 1,262.73 | 1,262.73 | -7.25(-0.57 %) | 1,042,550,953 | 24,284.64 tỷ | 1,269.80 | 1,277.51 | 1,256.30 |