Lịch sử giao dịch cổ phiếu 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 |
|---|---|---|---|---|---|---|---|---|
| 09/10/2023 | 1,137.36 | 1,137.36 | 8.82(0.78 %) | 545,251,858 | 12,309.68 tỷ | 1,130.25 | 1,137.36 | 1,127.03 |
| 06/10/2023 | 1,128.54 | 1,128.54 | 14.65(1.32 %) | 606,537,765 | 12,466.91 tỷ | 1,115.23 | 1,129.13 | 1,107.40 |
| 05/10/2023 | 1,113.89 | 1,113.89 | -14.78(-1.31 %) | 556,935,540 | 11,667.00 tỷ | 1,131.35 | 1,133.12 | 1,113.89 |
| 04/10/2023 | 1,128.67 | 1,128.67 | 10.57(0.95 %) | 646,704,090 | 14,054.16 tỷ | 1,106.61 | 1,133.79 | 1,106.40 |
| 03/10/2023 | 1,118.10 | 1,118.10 | -37.15(-3.22 %) | 940,147,219 | 19,759.49 tỷ | 1,145.85 | 1,146.59 | 1,117.28 |
| 02/10/2023 | 1,155.25 | 1,155.25 | 1.1(0.10 %) | 465,888,090 | 10,069.00 tỷ | 1,155.07 | 1,161.48 | 1,149.63 |
| 29/09/2023 | 1,154.15 | 1,154.15 | 1.72(0.15 %) | 536,070,186 | 12,008.03 tỷ | 1,157.76 | 1,163.88 | 1,152.45 |
| 28/09/2023 | 1,152.43 | 1,152.43 | -1.42(-0.12 %) | 654,487,289 | 14,705.27 tỷ | 1,153.74 | 1,155.39 | 1,136.99 |
| 27/09/2023 | 1,153.85 | 1,153.85 | 15.89(1.40 %) | 785,214,196 | 16,314.76 tỷ | 1,139.76 | 1,153.85 | 1,126.36 |
| 26/09/2023 | 1,137.96 | 1,137.96 | -15.24(-1.32 %) | 961,032,520 | 19,952.93 tỷ | 1,150.94 | 1,163.52 | 1,137.96 |
| 25/09/2023 | 1,153.20 | 1,153.20 | -39.85(-3.34 %) | 995,967,927 | 21,653.20 tỷ | 1,190.58 | 1,195.62 | 1,153.20 |
| 22/09/2023 | 1,193.05 | 1,193.05 | -19.69(-1.62 %) | 1,317,428,252 | 30,282.56 tỷ | 1,197.49 | 1,199.13 | 1,174.57 |
| 21/09/2023 | 1,212.74 | 1,212.74 | -13.37(-1.09 %) | 923,868,903 | 21,643.20 tỷ | 1,226.79 | 1,227.88 | 1,211.65 |
| 20/09/2023 | 1,226.11 | 1,226.11 | 14.61(1.21 %) | 763,673,570 | 18,038.13 tỷ | 1,212.70 | 1,226.11 | 1,209.46 |
| 19/09/2023 | 1,211.50 | 1,211.50 | -0.31(-0.03 %) | 894,414,350 | 20,485.55 tỷ | 1,215.96 | 1,219.57 | 1,199.85 |
| 18/09/2023 | 1,211.81 | 1,211.81 | -15.55(-1.27 %) | 762,126,882 | 17,480.62 tỷ | 1,225.60 | 1,226.56 | 1,203.88 |
| 15/09/2023 | 1,227.36 | 1,227.36 | 3.55(0.29 %) | 868,566,530 | 20,261.57 tỷ | 1,228.87 | 1,233.87 | 1,220.27 |
| 14/09/2023 | 1,223.81 | 1,223.81 | -14.58(-1.18 %) | 1,162,322,737 | 25,378.98 tỷ | 1,238.19 | 1,244.21 | 1,223.03 |
| 13/09/2023 | 1,238.39 | 1,238.39 | -7.05(-0.57 %) | 1,191,621,722 | 27,622.27 tỷ | 1,248.94 | 1,250.61 | 1,232.84 |
| 12/09/2023 | 1,245.44 | 1,245.44 | 21.81(1.78 %) | 881,050,603 | 20,400.71 tỷ | 1,227.16 | 1,245.44 | 1,220.85 |
| 11/09/2023 | 1,223.63 | 1,223.63 | -17.85(-1.44 %) | 1,310,639,802 | 29,865.49 tỷ | 1,250.48 | 1,251.37 | 1,223.33 |
| 08/09/2023 | 1,241.48 | 1,241.48 | -1.66(-0.13 %) | 973,717,974 | 22,648.57 tỷ | 1,242.28 | 1,248.10 | 1,240.15 |
| 07/09/2023 | 1,243.14 | 1,243.14 | -2.36(-0.19 %) | 1,100,446,450 | 23,916.97 tỷ | 1,248.91 | 1,255.11 | 1,240.82 |
| 06/09/2023 | 1,245.50 | 1,245.50 | 10.52(0.85 %) | 1,067,519,291 | 23,699.91 tỷ | 1,237.07 | 1,245.50 | 1,229.89 |
| 05/09/2023 | 1,234.98 | 1,234.98 | 10.93(0.89 %) | 984,096,413 | 21,800.31 tỷ | 1,231.43 | 1,236.21 | 1,228.70 |
| 31/08/2023 | 1,224.05 | 1,224.05 | 10.89(0.90 %) | 887,221,303 | 19,932.13 tỷ | 1,216.00 | 1,224.84 | 1,214.39 |
| 30/08/2023 | 1,213.16 | 1,213.16 | 8.73(0.72 %) | 864,553,394 | 19,652.00 tỷ | 1,206.25 | 1,213.52 | 1,203.51 |
| 29/08/2023 | 1,204.43 | 1,204.43 | 2.71(0.23 %) | 904,317,444 | 20,018.96 tỷ | 1,204.75 | 1,208.78 | 1,197.57 |
| 28/08/2023 | 1,201.72 | 1,201.72 | 18.35(1.55 %) | 765,267,986 | 17,236.18 tỷ | 1,189.43 | 1,202.02 | 1,189.43 |
| 25/08/2023 | 1,183.37 | 1,183.37 | -6.02(-0.51 %) | 828,435,338 | 18,855.65 tỷ | 1,188.99 | 1,192.59 | 1,181.60 |
| 24/08/2023 | 1,189.39 | 1,189.39 | 16.83(1.44 %) | 797,298,659 | 17,239.71 tỷ | 1,175.20 | 1,189.99 | 1,171.33 |
| 23/08/2023 | 1,172.56 | 1,172.56 | -7.93(-0.67 %) | 653,729,364 | 14,866.84 tỷ | 1,192.96 | 1,193.79 | 1,168.89 |
| 22/08/2023 | 1,180.49 | 1,180.49 | 0.73(0.06 %) | 989,598,015 | 19,959.06 tỷ | 1,183.92 | 1,184.43 | 1,149.13 |
| 21/08/2023 | 1,179.76 | 1,179.76 | 1.77(0.15 %) | 1,004,947,430 | 20,344.75 tỷ | 1,177.01 | 1,188.16 | 1,164.63 |
| 18/08/2023 | 1,177.99 | 1,177.99 | -55.49(-4.50 %) | 1,647,301,285 | 34,907.95 tỷ | 1,227.02 | 1,228.98 | 1,177.74 |
| 17/08/2023 | 1,233.48 | 1,233.48 | -9.78(-0.79 %) | 1,050,179,969 | 23,722.71 tỷ | 1,242.58 | 1,243.98 | 1,233.48 |
| 16/08/2023 | 1,243.26 | 1,243.26 | 9.21(0.75 %) | 867,014,966 | 19,056.00 tỷ | 1,239.95 | 1,243.48 | 1,235.27 |
| 15/08/2023 | 1,234.05 | 1,234.05 | -2.79(-0.23 %) | 850,711,943 | 17,711.77 tỷ | 1,239.42 | 1,239.42 | 1,230.58 |
| 14/08/2023 | 1,236.84 | 1,236.84 | 4.63(0.38 %) | 1,035,132,343 | 22,022.81 tỷ | 1,237.14 | 1,239.61 | 1,229.04 |
| 11/08/2023 | 1,232.21 | 1,232.21 | 11.6(0.95 %) | 984,833,473 | 20,700.53 tỷ | 1,228.92 | 1,232.21 | 1,213.37 |
| 10/08/2023 | 1,220.61 | 1,220.61 | -13.38(-1.08 %) | 983,439,649 | 19,577.74 tỷ | 1,236.31 | 1,238.19 | 1,220.61 |
| 09/08/2023 | 1,233.99 | 1,233.99 | -8.24(-0.66 %) | 1,012,519,359 | 19,924.86 tỷ | 1,240.68 | 1,241.96 | 1,231.28 |
| 08/08/2023 | 1,242.23 | 1,242.23 | 0.81(0.07 %) | 1,116,419,091 | 21,269.08 tỷ | 1,244.35 | 1,246.22 | 1,239.01 |
| 07/08/2023 | 1,241.42 | 1,241.42 | 15.44(1.26 %) | 1,115,170,606 | 22,003.82 tỷ | 1,233.10 | 1,241.42 | 1,230.38 |
| 04/08/2023 | 1,225.98 | 1,225.98 | 15.03(1.24 %) | 1,087,043,095 | 22,079.07 tỷ | 1,216.27 | 1,228.12 | 1,214.17 |
| 03/08/2023 | 1,210.95 | 1,210.95 | -9.48(-0.78 %) | 979,172,024 | 20,461.78 tỷ | 1,219.73 | 1,222.35 | 1,209.06 |
| 02/08/2023 | 1,220.43 | 1,220.43 | 2.87(0.24 %) | 850,082,857 | 17,143.25 tỷ | 1,217.17 | 1,223.04 | 1,213.18 |
| 01/08/2023 | 1,217.56 | 1,217.56 | -5.34(-0.44 %) | 1,207,954,174 | 24,938.46 tỷ | 1,230.19 | 1,234.50 | 1,217.56 |
| 31/07/2023 | 1,222.90 | 1,222.90 | 15.23(1.26 %) | 1,124,068,439 | 22,454.20 tỷ | 1,219.66 | 1,224.81 | 1,212.81 |
| 28/07/2023 | 1,207.67 | 1,207.67 | 10.34(0.86 %) | 1,048,693,889 | 20,575.65 tỷ | 1,197.32 | 1,207.67 | 1,195.86 |