VNINDEX
VNINDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 16
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 06/07/2023 | 1,126.22 | 1,126.22 | -8.4(-0.74 %) | 873,408,599 | 17,364.90 tỷ | 1,133.70 | 1,135.81 | 1,122.35 |
| 05/07/2023 | 1,134.62 | 1,134.62 | 2.62(0.23 %) | 745,152,500 | 15,276.75 tỷ | 1,136.55 | 1,138.67 | 1,133.45 |
| 04/07/2023 | 1,132.00 | 1,132.00 | 6.5(0.58 %) | 638,817,697 | 12,888.58 tỷ | 1,127.11 | 1,132.12 | 1,123.49 |
| 03/07/2023 | 1,125.50 | 1,125.50 | 5.32(0.47 %) | 503,824,145 | 9,707.51 tỷ | 1,125.55 | 1,128.35 | 1,121.17 |
| 30/06/2023 | 1,120.18 | 1,120.18 | -5.21(-0.46 %) | 545,250,297 | 10,473.98 tỷ | 1,124.30 | 1,126.33 | 1,120.01 |
| 29/06/2023 | 1,125.39 | 1,125.39 | -12.96(-1.14 %) | 839,195,975 | 15,878.31 tỷ | 1,139.31 | 1,140.43 | 1,125.39 |
| 28/06/2023 | 1,138.35 | 1,138.35 | 4.02(0.35 %) | 773,617,647 | 15,018.34 tỷ | 1,137.18 | 1,140.56 | 1,131.86 |
| 27/06/2023 | 1,134.33 | 1,134.33 | 2.3(0.20 %) | 645,603,695 | 12,764.89 tỷ | 1,134.55 | 1,136.49 | 1,128.82 |
| 26/06/2023 | 1,132.03 | 1,132.03 | 2.65(0.23 %) | 955,146,794 | 18,313.56 tỷ | 1,130.08 | 1,134.00 | 1,119.95 |
| 23/06/2023 | 1,129.38 | 1,129.38 | 4.08(0.36 %) | 857,067,499 | 16,701.85 tỷ | 1,126.23 | 1,130.61 | 1,122.62 |
| 22/06/2023 | 1,125.30 | 1,125.30 | 6.84(0.61 %) | 829,019,298 | 16,240.64 tỷ | 1,126.23 | 1,127.54 | 1,122.27 |
| 21/06/2023 | 1,118.46 | 1,118.46 | 6.74(0.61 %) | 800,886,000 | 15,536.03 tỷ | 1,112.73 | 1,118.46 | 1,110.65 |
| 20/06/2023 | 1,111.72 | 1,111.72 | 6.32(0.57 %) | 593,189,197 | 11,228.00 tỷ | 1,105.75 | 1,111.72 | 1,102.58 |
| 19/06/2023 | 1,105.40 | 1,105.40 | -9.82(-0.88 %) | 723,615,794 | 12,464.54 tỷ | 1,115.68 | 1,117.23 | 1,104.73 |
| 16/06/2023 | 1,115.22 | 1,115.22 | -1.75(-0.16 %) | 1,075,388,694 | 20,355.65 tỷ | 1,121.92 | 1,128.92 | 1,112.51 |
| 15/06/2023 | 1,116.97 | 1,116.97 | -0.45(-0.04 %) | 675,615,198 | 12,248.79 tỷ | 1,117.06 | 1,120.13 | 1,112.11 |
| 14/06/2023 | 1,117.42 | 1,117.42 | -5.04(-0.45 %) | 845,985,495 | 15,155.83 tỷ | 1,124.56 | 1,129.49 | 1,117.42 |
| 13/06/2023 | 1,122.46 | 1,122.46 | 6.44(0.58 %) | 870,411,556 | 15,306.15 tỷ | 1,117.43 | 1,122.46 | 1,116.10 |
| 12/06/2023 | 1,116.02 | 1,116.02 | 8.49(0.77 %) | 726,269,396 | 13,663.85 tỷ | 1,110.26 | 1,116.02 | 1,100.08 |
| 09/06/2023 | 1,107.53 | 1,107.53 | 6.21(0.56 %) | 839,731,399 | 15,081.03 tỷ | 1,103.11 | 1,107.53 | 1,097.23 |
| 08/06/2023 | 1,101.32 | 1,101.32 | -8.22(-0.74 %) | 1,211,637,498 | 21,011.33 tỷ | 1,111.86 | 1,115.14 | 1,101.32 |
| 07/06/2023 | 1,109.54 | 1,109.54 | 1.23(0.11 %) | 930,395,400 | 16,516.21 tỷ | 1,111.67 | 1,112.28 | 1,104.26 |
| 06/06/2023 | 1,108.31 | 1,108.31 | 10.49(0.96 %) | 782,674,898 | 14,344.85 tỷ | 1,099.99 | 1,108.31 | 1,098.28 |
| 05/06/2023 | 1,097.82 | 1,097.82 | 6.98(0.64 %) | 893,972,894 | 16,315.89 tỷ | 1,100.20 | 1,103.81 | 1,096.76 |
| 02/06/2023 | 1,090.84 | 1,090.84 | 12.45(1.15 %) | 973,372,400 | 16,880.80 tỷ | 1,084.19 | 1,092.24 | 1,083.36 |
| 01/06/2023 | 1,078.39 | 1,078.39 | 3.22(0.30 %) | 820,373,400 | 12,900.93 tỷ | 1,076.27 | 1,078.39 | 1,071.61 |
| 31/05/2023 | 1,075.17 | 1,075.17 | -2.88(-0.27 %) | 861,773,099 | 14,101.76 tỷ | 1,078.39 | 1,079.11 | 1,071.38 |
| 30/05/2023 | 1,078.05 | 1,078.05 | 3.07(0.29 %) | 816,002,498 | 13,600.10 tỷ | 1,078.82 | 1,079.31 | 1,071.01 |
| 29/05/2023 | 1,074.98 | 1,074.98 | 11.22(1.05 %) | 738,474,496 | 11,644.72 tỷ | 1,067.27 | 1,077.18 | 1,067.27 |
| 26/05/2023 | 1,063.76 | 1,063.76 | -0.87(-0.08 %) | 596,411,399 | 9,431.78 tỷ | 1,067.11 | 1,067.28 | 1,063.76 |
| 25/05/2023 | 1,064.63 | 1,064.63 | 2.84(0.27 %) | 615,385,098 | 10,567.68 tỷ | 1,061.95 | 1,065.50 | 1,057.91 |
| 24/05/2023 | 1,061.79 | 1,061.79 | -4.06(-0.38 %) | 684,806,396 | 11,401.19 tỷ | 1,069.11 | 1,069.61 | 1,060.60 |
| 23/05/2023 | 1,065.85 | 1,065.85 | -4.79(-0.45 %) | 669,791,099 | 11,892.82 tỷ | 1,073.20 | 1,073.96 | 1,062.15 |
| 22/05/2023 | 1,070.64 | 1,070.64 | 3.57(0.33 %) | 634,633,394 | 11,015.56 tỷ | 1,067.32 | 1,070.64 | 1,065.88 |
| 19/05/2023 | 1,067.07 | 1,067.07 | -1.24(-0.12 %) | 661,637,199 | 10,585.12 tỷ | 1,069.62 | 1,070.15 | 1,058.56 |
| 18/05/2023 | 1,068.31 | 1,068.31 | 7.87(0.74 %) | 590,882,500 | 10,252.21 tỷ | 1,063.72 | 1,073.41 | 1,060.94 |
| 17/05/2023 | 1,060.44 | 1,060.44 | -5.47(-0.51 %) | 762,187,700 | 11,644.54 tỷ | 1,066.46 | 1,069.95 | 1,060.44 |
| 16/05/2023 | 1,065.91 | 1,065.91 | 0.2(0.02 %) | 592,131,699 | 9,638.18 tỷ | 1,068.54 | 1,069.27 | 1,063.65 |
| 15/05/2023 | 1,065.71 | 1,065.71 | -1.19(-0.11 %) | 783,742,292 | 12,606.98 tỷ | 1,075.08 | 1,076.32 | 1,065.71 |
| 12/05/2023 | 1,066.90 | 1,066.90 | 9.78(0.93 %) | 688,543,798 | 11,117.59 tỷ | 1,057.70 | 1,066.90 | 1,053.97 |
| 11/05/2023 | 1,057.12 | 1,057.12 | -1.14(-0.11 %) | 681,482,895 | 10,795.12 tỷ | 1,060.75 | 1,063.69 | 1,056.72 |
| 10/05/2023 | 1,058.26 | 1,058.26 | 4.49(0.43 %) | 651,010,589 | 9,830.03 tỷ | 1,055.62 | 1,058.67 | 1,053.34 |
| 09/05/2023 | 1,053.77 | 1,053.77 | 0.33(0.03 %) | 502,515,296 | 8,040.74 tỷ | 1,055.42 | 1,058.71 | 1,052.68 |
| 08/05/2023 | 1,053.44 | 1,053.44 | 13.13(1.26 %) | 596,496,596 | 9,352.89 tỷ | 1,040.31 | 1,053.44 | 1,040.31 |
| 05/05/2023 | 1,040.31 | 1,040.31 | -0.3(-0.03 %) | 439,888,399 | 6,891.88 tỷ | 1,040.22 | 1,043.22 | 1,036.69 |
| 04/05/2023 | 1,040.61 | 1,040.61 | -8.51(-0.81 %) | 571,589,992 | 9,259.10 tỷ | 1,046.00 | 1,048.16 | 1,038.18 |
| 28/04/2023 | 1,049.12 | 1,049.12 | 9.49(0.91 %) | 574,314,687 | 9,308.33 tỷ | 1,043.18 | 1,049.12 | 1,042.04 |
| 27/04/2023 | 1,039.63 | 1,039.63 | -1.17(-0.11 %) | 466,451,198 | 7,600.15 tỷ | 1,041.03 | 1,044.25 | 1,037.62 |
| 26/04/2023 | 1,040.80 | 1,040.80 | 5.95(0.57 %) | 431,573,300 | 7,520.09 tỷ | 1,034.02 | 1,040.80 | 1,029.19 |
| 25/04/2023 | 1,034.85 | 1,034.85 | -6.51(-0.63 %) | 488,994,205 | 8,456.24 tỷ | 1,045.79 | 1,045.79 | 1,032.49 |