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 |
|---|---|---|---|---|---|---|---|---|
| 14/04/2023 | 1,052.89 | 1,052.89 | -11.41(-1.07 %) | 724,480,200 | 11,983.77 tỷ | 1,067.18 | 1,068.79 | 1,052.89 |
| 13/04/2023 | 1,064.30 | 1,064.30 | -5.15(-0.48 %) | 595,747,688 | 10,048.06 tỷ | 1,070.87 | 1,070.88 | 1,062.26 |
| 12/04/2023 | 1,069.45 | 1,069.45 | -0.01(0.00 %) | 660,871,916 | 11,237.91 tỷ | 1,071.66 | 1,072.70 | 1,066.43 |
| 11/04/2023 | 1,069.46 | 1,069.46 | 4.11(0.39 %) | 642,643,084 | 10,352.28 tỷ | 1,063.67 | 1,070.56 | 1,056.90 |
| 10/04/2023 | 1,065.35 | 1,065.35 | -4.36(-0.41 %) | 789,212,128 | 13,080.33 tỷ | 1,073.90 | 1,075.54 | 1,063.45 |
| 07/04/2023 | 1,069.71 | 1,069.71 | -1.2(-0.11 %) | 600,601,088 | 9,555.43 tỷ | 1,071.09 | 1,072.94 | 1,063.70 |
| 06/04/2023 | 1,070.91 | 1,070.91 | -9.95(-0.92 %) | 955,334,562 | 14,836.04 tỷ | 1,083.27 | 1,084.52 | 1,070.91 |
| 05/04/2023 | 1,080.86 | 1,080.86 | 2.41(0.22 %) | 706,897,680 | 11,435.91 tỷ | 1,079.06 | 1,080.86 | 1,074.10 |
| 04/04/2023 | 1,078.45 | 1,078.45 | -0.83(-0.08 %) | 746,158,000 | 12,386.78 tỷ | 1,081.02 | 1,082.21 | 1,075.10 |
| 03/04/2023 | 1,079.28 | 1,079.28 | 14.64(1.38 %) | 778,917,800 | 12,983.24 tỷ | 1,074.20 | 1,079.28 | 1,071.62 |
| 31/03/2023 | 1,064.64 | 1,064.64 | 5.2(0.49 %) | 574,243,800 | 10,498.84 tỷ | 1,059.79 | 1,067.55 | 1,059.79 |
| 30/03/2023 | 1,059.44 | 1,059.44 | 3.11(0.29 %) | 555,220,667 | 9,656.12 tỷ | 1,061.32 | 1,066.23 | 1,058.89 |
| 29/03/2023 | 1,056.33 | 1,056.33 | 2.04(0.19 %) | 415,123,604 | 7,305.17 tỷ | 1,055.18 | 1,056.33 | 1,048.26 |
| 28/03/2023 | 1,054.29 | 1,054.29 | 2.04(0.19 %) | 583,110,300 | 9,714.65 tỷ | 1,055.12 | 1,059.83 | 1,051.75 |
| 27/03/2023 | 1,052.25 | 1,052.25 | 5.46(0.52 %) | 510,473,100 | 8,430.34 tỷ | 1,047.89 | 1,053.78 | 1,041.99 |
| 24/03/2023 | 1,046.79 | 1,046.79 | 1.69(0.16 %) | 506,946,000 | 8,145.96 tỷ | 1,047.11 | 1,052.29 | 1,044.02 |
| 23/03/2023 | 1,045.10 | 1,045.10 | 4.56(0.44 %) | 369,605,000 | 6,539.99 tỷ | 1,035.33 | 1,045.10 | 1,030.93 |
| 22/03/2023 | 1,040.54 | 1,040.54 | 8.11(0.79 %) | 382,708,900 | 7,063.54 tỷ | 1,035.84 | 1,042.84 | 1,033.73 |
| 21/03/2023 | 1,032.43 | 1,032.43 | 9.33(0.91 %) | 381,502,000 | 6,678.12 tỷ | 1,028.81 | 1,036.15 | 1,017.05 |
| 20/03/2023 | 1,023.10 | 1,023.10 | -22.04(-2.11 %) | 476,089,300 | 8,000.55 tỷ | 1,041.99 | 1,042.60 | 1,022.71 |
| 17/03/2023 | 1,045.14 | 1,045.14 | -2.26(-0.22 %) | 492,329,800 | 9,056.93 tỷ | 1,053.37 | 1,055.42 | 1,043.54 |
| 16/03/2023 | 1,047.40 | 1,047.40 | -14.79(-1.39 %) | 464,145,188 | 7,993.40 tỷ | 1,056.18 | 1,058.73 | 1,043.65 |
| 15/03/2023 | 1,062.19 | 1,062.19 | 22.06(2.12 %) | 549,186,800 | 9,044.83 tỷ | 1,052.06 | 1,062.55 | 1,049.26 |
| 14/03/2023 | 1,040.13 | 1,040.13 | -12.67(-1.20 %) | 559,130,000 | 9,157.83 tỷ | 1,049.30 | 1,051.56 | 1,034.72 |
| 13/03/2023 | 1,052.80 | 1,052.80 | -0.2(-0.02 %) | 524,575,300 | 8,852.64 tỷ | 1,047.01 | 1,055.58 | 1,045.46 |
| 10/03/2023 | 1,053.00 | 1,053.00 | -2.95(-0.28 %) | 456,782,100 | 7,802.56 tỷ | 1,050.55 | 1,053.86 | 1,046.31 |
| 09/03/2023 | 1,055.95 | 1,055.95 | 6.77(0.65 %) | 557,648,200 | 9,605.92 tỷ | 1,050.64 | 1,060.56 | 1,049.45 |
| 08/03/2023 | 1,049.18 | 1,049.18 | 11.54(1.11 %) | 480,632,600 | 7,818.65 tỷ | 1,028.77 | 1,049.18 | 1,027.80 |
| 07/03/2023 | 1,037.84 | 1,037.84 | 10.66(1.04 %) | 424,641,600 | 7,037.13 tỷ | 1,033.96 | 1,043.92 | 1,033.32 |
| 06/03/2023 | 1,027.18 | 1,027.18 | 2.41(0.24 %) | 390,065,700 | 6,167.23 tỷ | 1,032.42 | 1,042.43 | 1,026.73 |
| 03/03/2023 | 1,024.77 | 1,024.77 | -12.84(-1.24 %) | 384,762,000 | 5,987.43 tỷ | 1,037.38 | 1,041.82 | 1,022.78 |
| 02/03/2023 | 1,037.61 | 1,037.61 | -2.94(-0.28 %) | 323,460,600 | 5,143.03 tỷ | 1,039.05 | 1,043.80 | 1,033.07 |
| 01/03/2023 | 1,040.55 | 1,040.55 | 15.87(1.55 %) | 468,710,710 | 7,140.03 tỷ | 1,018.12 | 1,040.55 | 1,013.37 |
| 28/02/2023 | 1,024.68 | 1,024.68 | 3.43(0.34 %) | 361,724,100 | 5,272.86 tỷ | 1,027.79 | 1,034.36 | 1,018.72 |
| 27/02/2023 | 1,021.25 | 1,021.25 | -18.31(-1.76 %) | 513,919,000 | 7,735.80 tỷ | 1,030.10 | 1,031.59 | 1,017.55 |
| 24/02/2023 | 1,039.56 | 1,039.56 | -14.1(-1.34 %) | 397,316,790 | 5,891.92 tỷ | 1,051.55 | 1,052.49 | 1,034.66 |
| 23/02/2023 | 1,053.66 | 1,053.66 | -0.62(-0.06 %) | 635,726,600 | 9,901.08 tỷ | 1,053.95 | 1,054.48 | 1,030.58 |
| 22/02/2023 | 1,054.28 | 1,054.28 | -27.95(-2.58 %) | 766,700,800 | 11,660.39 tỷ | 1,073.62 | 1,073.93 | 1,054.28 |
| 21/02/2023 | 1,082.23 | 1,082.23 | -4.46(-0.41 %) | 654,984,700 | 10,408.66 tỷ | 1,090.35 | 1,095.10 | 1,081.80 |
| 20/02/2023 | 1,086.69 | 1,086.69 | 27.38(2.58 %) | 632,371,800 | 10,509.10 tỷ | 1,059.56 | 1,088.01 | 1,059.56 |
| 17/02/2023 | 1,059.31 | 1,059.31 | 1.02(0.10 %) | 429,221,700 | 6,885.52 tỷ | 1,058.97 | 1,062.25 | 1,053.26 |
| 16/02/2023 | 1,058.29 | 1,058.29 | 10.09(0.96 %) | 410,294,000 | 6,883.74 tỷ | 1,051.16 | 1,058.29 | 1,047.45 |
| 15/02/2023 | 1,048.20 | 1,048.20 | 9.56(0.92 %) | 494,079,200 | 7,913.85 tỷ | 1,037.17 | 1,051.89 | 1,034.39 |
| 14/02/2023 | 1,038.64 | 1,038.64 | -5.06(-0.48 %) | 338,516,800 | 5,489.30 tỷ | 1,045.38 | 1,046.64 | 1,032.76 |
| 13/02/2023 | 1,043.70 | 1,043.70 | -11.6(-1.10 %) | 603,924,900 | 8,918.06 tỷ | 1,050.92 | 1,054.05 | 1,031.70 |
| 10/02/2023 | 1,055.30 | 1,055.30 | -8.73(-0.82 %) | 405,865,100 | 6,670.72 tỷ | 1,065.84 | 1,066.28 | 1,054.08 |
| 09/02/2023 | 1,064.03 | 1,064.03 | -8.19(-0.76 %) | 383,279,200 | 6,773.90 tỷ | 1,070.30 | 1,075.20 | 1,064.03 |
| 08/02/2023 | 1,072.22 | 1,072.22 | 6.38(0.60 %) | 480,268,400 | 8,099.16 tỷ | 1,067.58 | 1,079.51 | 1,063.50 |
| 07/02/2023 | 1,065.84 | 1,065.84 | -23.45(-2.15 %) | 594,950,572 | 10,020.78 tỷ | 1,088.07 | 1,092.12 | 1,065.18 |
| 06/02/2023 | 1,089.29 | 1,089.29 | 12.14(1.13 %) | 415,388,100 | 7,270.34 tỷ | 1,073.44 | 1,089.29 | 1,067.24 |