Lịch sử giao dịch cổ phiếu VNINDEX
VNINDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 15
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 18/12/2023 | 1,091.88 | 1,091.88 | -10.42(-0.95 %) | 544,995,667 | 10,491.53 tỷ | 1,103.36 | 1,103.74 | 1,091.45 |
| 15/12/2023 | 1,102.30 | 1,102.30 | -7.83(-0.71 %) | 684,449,897 | 14,166.71 tỷ | 1,109.51 | 1,112.79 | 1,102.30 |
| 14/12/2023 | 1,110.13 | 1,110.13 | -4.07(-0.37 %) | 603,906,899 | 12,149.64 tỷ | 1,119.62 | 1,120.36 | 1,107.86 |
| 13/12/2023 | 1,114.20 | 1,114.20 | -13.43(-1.19 %) | 763,976,999 | 16,185.99 tỷ | 1,129.94 | 1,131.21 | 1,112.08 |
| 12/12/2023 | 1,127.63 | 1,127.63 | 2.13(0.19 %) | 540,735,135 | 11,251.27 tỷ | 1,127.55 | 1,129.77 | 1,123.35 |
| 11/12/2023 | 1,125.50 | 1,125.50 | 1.06(0.09 %) | 618,307,398 | 12,541.06 tỷ | 1,127.92 | 1,129.15 | 1,120.32 |
| 08/12/2023 | 1,124.44 | 1,124.44 | 2.95(0.26 %) | 737,605,026 | 15,707.44 tỷ | 1,122.09 | 1,127.46 | 1,119.43 |
| 07/12/2023 | 1,121.49 | 1,121.49 | -4.94(-0.44 %) | 1,298,442,633 | 26,378.98 tỷ | 1,128.67 | 1,129.83 | 1,109.51 |
| 06/12/2023 | 1,126.43 | 1,126.43 | 10.46(0.94 %) | 777,008,797 | 15,885.99 tỷ | 1,118.06 | 1,126.43 | 1,116.03 |
| 05/12/2023 | 1,115.97 | 1,115.97 | -4.52(-0.40 %) | 753,445,896 | 15,510.50 tỷ | 1,122.28 | 1,124.11 | 1,113.55 |
| 04/12/2023 | 1,120.49 | 1,120.49 | 18.33(1.66 %) | 1,038,038,191 | 22,270.63 tỷ | 1,107.74 | 1,123.96 | 1,106.62 |
| 01/12/2023 | 1,102.16 | 1,102.16 | 8.03(0.73 %) | 569,333,260 | 11,334.59 tỷ | 1,099.18 | 1,102.20 | 1,090.08 |
| 30/11/2023 | 1,094.13 | 1,094.13 | -8.67(-0.79 %) | 659,979,598 | 13,165.55 tỷ | 1,101.75 | 1,107.45 | 1,094.13 |
| 29/11/2023 | 1,102.80 | 1,102.80 | 7.37(0.67 %) | 562,813,100 | 11,523.79 tỷ | 1,097.28 | 1,105.28 | 1,096.33 |
| 28/11/2023 | 1,095.43 | 1,095.43 | 7.37(0.68 %) | 593,255,200 | 12,050.13 tỷ | 1,088.60 | 1,095.43 | 1,076.45 |
| 27/11/2023 | 1,088.06 | 1,088.06 | -7.55(-0.69 %) | 507,177,396 | 9,976.30 tỷ | 1,095.59 | 1,096.84 | 1,085.69 |
| 24/11/2023 | 1,095.61 | 1,095.61 | 7.12(0.65 %) | 900,881,627 | 17,778.26 tỷ | 1,090.97 | 1,095.61 | 1,073.31 |
| 23/11/2023 | 1,088.49 | 1,088.49 | -25.33(-2.27 %) | 952,327,292 | 19,158.52 tỷ | 1,117.71 | 1,118.54 | 1,088.49 |
| 22/11/2023 | 1,113.82 | 1,113.82 | 3.36(0.30 %) | 812,591,497 | 17,384.92 tỷ | 1,111.35 | 1,115.47 | 1,103.26 |
| 21/11/2023 | 1,110.46 | 1,110.46 | 6.8(0.62 %) | 601,628,500 | 12,681.40 tỷ | 1,112.61 | 1,112.77 | 1,103.79 |
| 20/11/2023 | 1,103.66 | 1,103.66 | 2.47(0.22 %) | 751,153,197 | 15,120.92 tỷ | 1,085.40 | 1,111.26 | 1,085.32 |
| 17/11/2023 | 1,101.19 | 1,101.19 | -24.34(-2.16 %) | 1,178,535,597 | 22,779.45 tỷ | 1,128.14 | 1,129.84 | 1,096.16 |
| 16/11/2023 | 1,125.53 | 1,125.53 | 3.03(0.27 %) | 606,149,798 | 12,724.74 tỷ | 1,119.98 | 1,125.53 | 1,114.97 |
| 15/11/2023 | 1,122.50 | 1,122.50 | 12.77(1.15 %) | 883,431,798 | 18,365.91 tỷ | 1,124.56 | 1,132.75 | 1,118.74 |
| 14/11/2023 | 1,109.73 | 1,109.73 | 9.66(0.88 %) | 771,510,093 | 15,746.99 tỷ | 1,109.08 | 1,115.60 | 1,101.67 |
| 13/11/2023 | 1,100.07 | 1,100.07 | -1.61(-0.15 %) | 740,255,909 | 14,653.41 tỷ | 1,103.66 | 1,107.91 | 1,093.19 |
| 10/11/2023 | 1,101.68 | 1,101.68 | -12.21(-1.10 %) | 955,002,299 | 18,965.60 tỷ | 1,105.75 | 1,116.02 | 1,101.23 |
| 09/11/2023 | 1,113.89 | 1,113.89 | 0.46(0.04 %) | 1,007,657,699 | 20,648.70 tỷ | 1,116.42 | 1,124.78 | 1,112.13 |
| 08/11/2023 | 1,113.43 | 1,113.43 | 33.14(3.07 %) | 886,291,296 | 17,270.31 tỷ | 1,079.14 | 1,113.43 | 1,075.80 |
| 07/11/2023 | 1,080.29 | 1,080.29 | -9.37(-0.86 %) | 540,407,498 | 10,639.77 tỷ | 1,086.68 | 1,089.89 | 1,079.42 |
| 06/11/2023 | 1,089.66 | 1,089.66 | 12.88(1.20 %) | 571,437,300 | 0.01 tỷ | 1,082.21 | 1,089.66 | 1,076.78 |
| 03/11/2023 | 1,076.78 | 1,076.78 | 1.31(0.12 %) | 709,568,793 | 14,432.41 tỷ | 1,081.35 | 1,082.23 | 1,071.11 |
| 02/11/2023 | 1,075.47 | 1,075.47 | 35.81(3.44 %) | 736,277,498 | 13,782.64 tỷ | 1,048.62 | 1,075.47 | 1,045.14 |
| 01/11/2023 | 1,039.66 | 1,039.66 | 11.47(1.12 %) | 604,190,197 | 11,140.18 tỷ | 1,029.00 | 1,039.66 | 1,020.01 |
| 31/10/2023 | 1,028.19 | 1,028.19 | -14.21(-1.36 %) | 706,900,261 | 13,659.62 tỷ | 1,045.60 | 1,046.17 | 1,025.03 |
| 30/10/2023 | 1,042.40 | 1,042.40 | -18.22(-1.72 %) | 470,396,938 | 8,903.60 tỷ | 1,054.03 | 1,060.39 | 1,042.40 |
| 27/10/2023 | 1,060.62 | 1,060.62 | 5.17(0.49 %) | 638,920,128 | 12,379.17 tỷ | 1,059.41 | 1,061.87 | 1,037.46 |
| 26/10/2023 | 1,055.45 | 1,055.45 | -46.21(-4.19 %) | 1,129,686,333 | 22,202.42 tỷ | 1,082.80 | 1,083.22 | 1,049.71 |
| 25/10/2023 | 1,101.66 | 1,101.66 | -4.24(-0.38 %) | 483,430,997 | 9,692.92 tỷ | 1,106.41 | 1,111.39 | 1,100.64 |
| 24/10/2023 | 1,105.90 | 1,105.90 | 12.37(1.13 %) | 444,069,106 | 9,109.94 tỷ | 1,095.42 | 1,107.30 | 1,088.17 |
| 23/10/2023 | 1,093.53 | 1,093.53 | -14.5(-1.31 %) | 500,481,939 | 10,110.02 tỷ | 1,106.56 | 1,106.80 | 1,086.54 |
| 20/10/2023 | 1,108.03 | 1,108.03 | 20.18(1.86 %) | 592,521,786 | 12,391.73 tỷ | 1,085.83 | 1,108.16 | 1,073.73 |
| 19/10/2023 | 1,087.85 | 1,087.85 | -15.55(-1.41 %) | 615,816,621 | 12,695.44 tỷ | 1,102.93 | 1,103.65 | 1,087.85 |
| 18/10/2023 | 1,103.40 | 1,103.40 | -18.25(-1.63 %) | 932,038,934 | 19,692.09 tỷ | 1,123.73 | 1,125.27 | 1,088.87 |
| 17/10/2023 | 1,121.65 | 1,121.65 | -19.77(-1.73 %) | 572,947,922 | 12,712.95 tỷ | 1,145.34 | 1,147.89 | 1,121.65 |
| 16/10/2023 | 1,141.42 | 1,141.42 | -13.31(-1.15 %) | 623,409,673 | 14,206.18 tỷ | 1,152.69 | 1,157.46 | 1,140.64 |
| 13/10/2023 | 1,154.73 | 1,154.73 | 3.12(0.27 %) | 594,801,349 | 13,191.34 tỷ | 1,145.03 | 1,155.10 | 1,138.99 |
| 12/10/2023 | 1,151.61 | 1,151.61 | 0.8(0.07 %) | 621,291,840 | 13,898.05 tỷ | 1,155.12 | 1,156.73 | 1,148.11 |
| 11/10/2023 | 1,150.81 | 1,150.81 | 7.12(0.62 %) | 499,444,242 | 11,251.46 tỷ | 1,146.20 | 1,150.81 | 1,138.22 |
| 10/10/2023 | 1,143.69 | 1,143.69 | 6.33(0.56 %) | 628,149,941 | 14,195.10 tỷ | 1,143.60 | 1,150.34 | 1,141.97 |