Lịch sử giao dịch cổ phiếu VNINDEX
VNINDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 14
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 05/03/2024 | 1,269.98 | 1,269.98 | 8.57(0.68 %) | 927,988,078 | 22,174.12 tỷ | 1,262.89 | 1,269.98 | 1,257.81 |
| 04/03/2024 | 1,261.41 | 1,261.41 | 3.13(0.25 %) | 1,060,758,964 | 25,928.35 tỷ | 1,264.07 | 1,268.25 | 1,256.54 |
| 01/03/2024 | 1,258.28 | 1,258.28 | 5.55(0.44 %) | 891,207,771 | 22,063.02 tỷ | 1,256.72 | 1,258.76 | 1,247.87 |
| 29/02/2024 | 1,252.73 | 1,252.73 | -1.82(-0.15 %) | 1,012,951,595 | 24,421.02 tỷ | 1,259.59 | 1,264.39 | 1,247.70 |
| 28/02/2024 | 1,254.55 | 1,254.55 | 17.09(1.38 %) | 899,521,191 | 21,151.10 tỷ | 1,241.77 | 1,254.55 | 1,236.32 |
| 27/02/2024 | 1,237.46 | 1,237.46 | 13.29(1.09 %) | 916,784,879 | 21,462.35 tỷ | 1,228.93 | 1,237.60 | 1,226.49 |
| 26/02/2024 | 1,224.17 | 1,224.17 | 12.17(1.00 %) | 834,749,896 | 19,521.99 tỷ | 1,212.93 | 1,225.21 | 1,210.52 |
| 23/02/2024 | 1,212.00 | 1,212.00 | -15.31(-1.25 %) | 1,327,429,358 | 30,083.21 tỷ | 1,230.30 | 1,240.81 | 1,211.55 |
| 22/02/2024 | 1,227.31 | 1,227.31 | -2.73(-0.22 %) | 795,921,654 | 16,819.86 tỷ | 1,229.85 | 1,232.09 | 1,226.15 |
| 21/02/2024 | 1,230.04 | 1,230.04 | -0.02(0.00 %) | 886,283,799 | 20,532.56 tỷ | 1,231.78 | 1,234.22 | 1,222.92 |
| 20/02/2024 | 1,230.06 | 1,230.06 | 5.09(0.42 %) | 843,737,899 | 18,932.85 tỷ | 1,227.75 | 1,230.47 | 1,222.66 |
| 19/02/2024 | 1,224.97 | 1,224.97 | 15.27(1.26 %) | 975,154,797 | 22,875.39 tỷ | 1,213.24 | 1,225.48 | 1,212.58 |
| 16/02/2024 | 1,209.70 | 1,209.70 | 7.2(0.60 %) | 783,875,499 | 17,505.29 tỷ | 1,204.90 | 1,210.25 | 1,204.29 |
| 15/02/2024 | 1,202.50 | 1,202.50 | 3.97(0.33 %) | 843,733,099 | 18,620.13 tỷ | 1,203.08 | 1,207.56 | 1,198.81 |
| 07/02/2024 | 1,198.53 | 1,198.53 | 10.05(0.85 %) | 664,714,299 | 14,949.47 tỷ | 1,190.51 | 1,199.52 | 1,190.50 |
| 06/02/2024 | 1,188.48 | 1,188.48 | 2.42(0.20 %) | 566,198,900 | 12,839.79 tỷ | 1,189.08 | 1,190.92 | 1,185.68 |
| 05/02/2024 | 1,186.06 | 1,186.06 | 13.51(1.15 %) | 769,980,098 | 16,977.24 tỷ | 1,174.22 | 1,188.45 | 1,173.54 |
| 02/02/2024 | 1,172.55 | 1,172.55 | -0.47(-0.04 %) | 790,605,931 | 17,548.12 tỷ | 1,173.93 | 1,178.27 | 1,169.70 |
| 01/02/2024 | 1,173.02 | 1,173.02 | 8.71(0.75 %) | 578,639,354 | 13,004.04 tỷ | 1,162.78 | 1,174.50 | 1,162.45 |
| 31/01/2024 | 1,164.31 | 1,164.31 | -15.34(-1.30 %) | 1,023,847,799 | 21,311.92 tỷ | 1,181.62 | 1,182.53 | 1,163.13 |
| 30/01/2024 | 1,179.65 | 1,179.65 | 3.96(0.34 %) | 564,656,361 | 12,252.06 tỷ | 1,176.02 | 1,179.92 | 1,174.13 |
| 29/01/2024 | 1,175.69 | 1,175.69 | 0.02(0.00 %) | 552,811,296 | 11,571.26 tỷ | 1,177.23 | 1,180.46 | 1,174.88 |
| 26/01/2024 | 1,175.67 | 1,175.67 | 5.3(0.45 %) | 561,824,219 | 12,582.70 tỷ | 1,173.43 | 1,176.76 | 1,173.43 |
| 25/01/2024 | 1,170.37 | 1,170.37 | -2.6(-0.22 %) | 538,172,159 | 11,316.69 tỷ | 1,173.58 | 1,173.83 | 1,168.50 |
| 24/01/2024 | 1,172.97 | 1,172.97 | -4.53(-0.38 %) | 720,500,188 | 15,184.91 tỷ | 1,175.58 | 1,180.30 | 1,172.00 |
| 23/01/2024 | 1,177.50 | 1,177.50 | -5.36(-0.45 %) | 673,842,214 | 14,849.38 tỷ | 1,183.96 | 1,184.74 | 1,173.78 |
| 22/01/2024 | 1,182.86 | 1,182.86 | 1.36(0.12 %) | 871,962,100 | 18,283.74 tỷ | 1,186.29 | 1,186.96 | 1,175.54 |
| 19/01/2024 | 1,181.50 | 1,181.50 | 12.44(1.06 %) | 630,781,700 | 13,925.66 tỷ | 1,171.50 | 1,181.50 | 1,171.47 |
| 18/01/2024 | 1,169.06 | 1,169.06 | 6.53(0.56 %) | 569,563,599 | 12,403.75 tỷ | 1,164.32 | 1,169.73 | 1,162.62 |
| 17/01/2024 | 1,162.53 | 1,162.53 | -0.59(-0.05 %) | 694,214,315 | 15,066.55 tỷ | 1,161.95 | 1,168.46 | 1,160.45 |
| 16/01/2024 | 1,163.12 | 1,163.12 | 9(0.78 %) | 570,974,548 | 12,200.29 tỷ | 1,150.31 | 1,163.12 | 1,147.71 |
| 15/01/2024 | 1,154.12 | 1,154.12 | -0.58(-0.05 %) | 559,640,596 | 11,533.63 tỷ | 1,159.37 | 1,163.75 | 1,154.12 |
| 12/01/2024 | 1,154.70 | 1,154.70 | -7.52(-0.65 %) | 1,038,665,399 | 21,536.80 tỷ | 1,154.91 | 1,161.91 | 1,146.75 |
| 11/01/2024 | 1,162.22 | 1,162.22 | 0.68(0.06 %) | 787,237,200 | 15,951.42 tỷ | 1,162.49 | 1,169.10 | 1,157.43 |
| 10/01/2024 | 1,161.54 | 1,161.54 | 2.95(0.25 %) | 936,249,400 | 19,515.91 tỷ | 1,158.79 | 1,166.10 | 1,155.94 |
| 09/01/2024 | 1,158.59 | 1,158.59 | -1.6(-0.14 %) | 799,457,699 | 16,877.11 tỷ | 1,161.71 | 1,162.83 | 1,155.46 |
| 08/01/2024 | 1,160.19 | 1,160.19 | 5.51(0.48 %) | 814,410,599 | 17,129.48 tỷ | 1,159.42 | 1,162.56 | 1,155.48 |
| 05/01/2024 | 1,154.68 | 1,154.68 | 3.96(0.34 %) | 760,268,299 | 15,395.13 tỷ | 1,152.37 | 1,155.84 | 1,149.08 |
| 04/01/2024 | 1,150.72 | 1,150.72 | 6.55(0.57 %) | 1,141,646,899 | 24,324.52 tỷ | 1,145.49 | 1,160.08 | 1,144.32 |
| 03/01/2024 | 1,144.17 | 1,144.17 | 12.45(1.10 %) | 657,568,096 | 13,104.71 tỷ | 1,130.53 | 1,144.17 | 1,128.32 |
| 02/01/2024 | 1,131.72 | 1,131.72 | 1.79(0.16 %) | 778,092,693 | 15,859.89 tỷ | 1,136.39 | 1,139.71 | 1,128.69 |
| 29/12/2023 | 1,129.93 | 1,129.93 | 1(0.09 %) | 621,075,896 | 13,187.18 tỷ | 1,131.75 | 1,135.05 | 1,129.93 |
| 28/12/2023 | 1,128.93 | 1,128.93 | 6.94(0.62 %) | 614,925,999 | 13,076.66 tỷ | 1,122.57 | 1,130.58 | 1,120.50 |
| 27/12/2023 | 1,121.99 | 1,121.99 | -0.26(-0.02 %) | 570,737,700 | 12,204.34 tỷ | 1,123.28 | 1,126.47 | 1,121.99 |
| 26/12/2023 | 1,122.25 | 1,122.25 | 4.59(0.41 %) | 575,288,899 | 13,037.42 tỷ | 1,120.11 | 1,123.11 | 1,117.93 |
| 25/12/2023 | 1,117.66 | 1,117.66 | 14.6(1.32 %) | 551,279,599 | 12,041.98 tỷ | 1,104.27 | 1,118.31 | 1,104.27 |
| 22/12/2023 | 1,103.06 | 1,103.06 | 0.63(0.06 %) | 496,344,599 | 10,629.50 tỷ | 1,103.08 | 1,104.65 | 1,099.32 |
| 21/12/2023 | 1,102.43 | 1,102.43 | 1.67(0.15 %) | 451,416,808 | 9,698.98 tỷ | 1,096.22 | 1,102.43 | 1,094.47 |
| 20/12/2023 | 1,100.76 | 1,100.76 | 4.46(0.41 %) | 470,477,400 | 9,584.17 tỷ | 1,098.10 | 1,102.27 | 1,093.38 |
| 19/12/2023 | 1,096.30 | 1,096.30 | 4.42(0.40 %) | 562,157,577 | 10,903.69 tỷ | 1,091.26 | 1,096.30 | 1,082.29 |