VNINDEX
VNINDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 17
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 30/01/2023 | 1,102.57 | 1,102.57 | -14.53(-1.30 %) | 751,484,500 | 12,587.76 tỷ | 1,117.70 | 1,118.46 | 1,102.57 |
| 27/01/2023 | 1,117.10 | 1,117.10 | 9.02(0.81 %) | 571,615,000 | 10,373.18 tỷ | 1,114.15 | 1,124.30 | 1,111.41 |
| 19/01/2023 | 1,108.08 | 1,108.08 | 9.8(0.89 %) | 578,271,400 | 10,554.19 tỷ | 1,095.55 | 1,111.72 | 1,094.46 |
| 18/01/2023 | 1,098.28 | 1,098.28 | 9.99(0.92 %) | 553,782,600 | 9,383.62 tỷ | 1,092.50 | 1,100.39 | 1,089.56 |
| 17/01/2023 | 1,088.29 | 1,088.29 | 21.61(2.03 %) | 592,759,400 | 10,169.25 tỷ | 1,071.37 | 1,088.29 | 1,069.86 |
| 16/01/2023 | 1,066.68 | 1,066.68 | 6.51(0.61 %) | 408,111,100 | 6,729.38 tỷ | 1,062.19 | 1,067.74 | 1,057.87 |
| 13/01/2023 | 1,060.17 | 1,060.17 | 3.78(0.36 %) | 670,231,695 | 12,394.76 tỷ | 1,060.89 | 1,066.39 | 1,055.23 |
| 12/01/2023 | 1,056.39 | 1,056.39 | 0.63(0.06 %) | 384,586,029 | 6,483.73 tỷ | 1,058.52 | 1,060.97 | 1,050.27 |
| 11/01/2023 | 1,055.76 | 1,055.76 | 2.41(0.23 %) | 508,219,700 | 8,245.68 tỷ | 1,058.77 | 1,065.69 | 1,054.53 |
| 10/01/2023 | 1,053.35 | 1,053.35 | -0.86(-0.08 %) | 423,409,835 | 7,166.18 tỷ | 1,054.87 | 1,057.44 | 1,045.75 |
| 09/01/2023 | 1,054.21 | 1,054.21 | 2.77(0.26 %) | 386,345,500 | 6,513.68 tỷ | 1,058.28 | 1,062.12 | 1,050.95 |
| 06/01/2023 | 1,051.44 | 1,051.44 | -4.38(-0.41 %) | 614,549,000 | 10,119.95 tỷ | 1,055.51 | 1,065.58 | 1,047.26 |
| 05/01/2023 | 1,055.82 | 1,055.82 | 9.47(0.91 %) | 496,500,700 | 8,148.84 tỷ | 1,048.17 | 1,058.14 | 1,046.64 |
| 04/01/2023 | 1,046.35 | 1,046.35 | 2.45(0.23 %) | 566,957,000 | 9,094.89 tỷ | 1,048.31 | 1,052.60 | 1,041.56 |
| 03/01/2023 | 1,043.90 | 1,043.90 | 36.81(3.66 %) | 518,145,310 | 8,363.59 tỷ | 1,011.39 | 1,043.90 | 1,011.38 |
| 30/12/2022 | 1,007.09 | 1,007.09 | -2.2(-0.22 %) | 344,378,600 | 5,606.37 tỷ | 1,017.45 | 1,017.99 | 1,007.09 |
| 29/12/2022 | 1,009.29 | 1,009.29 | -6.37(-0.63 %) | 371,300,498 | 5,850.92 tỷ | 1,016.06 | 1,021.96 | 1,009.29 |
| 28/12/2022 | 1,015.66 | 1,015.66 | 11.09(1.10 %) | 392,271,900 | 6,436.03 tỷ | 1,008.41 | 1,020.52 | 998.97 |
| 27/12/2022 | 1,004.57 | 1,004.57 | 19.36(1.97 %) | 507,289,700 | 7,573.56 tỷ | 986.07 | 1,007.88 | 983.67 |
| 26/12/2022 | 985.21 | 985.21 | -35.13(-3.44 %) | 623,487,296 | 9,976.35 tỷ | 1,019.66 | 1,021.89 | 985.21 |
| 23/12/2022 | 1,020.34 | 1,020.34 | -2.27(-0.22 %) | 423,823,400 | 6,802.41 tỷ | 1,023.69 | 1,027.34 | 1,013.20 |
| 22/12/2022 | 1,022.61 | 1,022.61 | 3.73(0.37 %) | 531,712,600 | 8,417.33 tỷ | 1,026.49 | 1,033.18 | 1,016.54 |
| 21/12/2022 | 1,018.88 | 1,018.88 | -4.25(-0.42 %) | 703,570,400 | 10,706.43 tỷ | 1,033.34 | 1,033.84 | 1,005.43 |
| 20/12/2022 | 1,023.13 | 1,023.13 | -15.27(-1.47 %) | 954,038,800 | 14,861.79 tỷ | 1,035.82 | 1,038.74 | 1,010.08 |
| 19/12/2022 | 1,038.40 | 1,038.40 | -14.08(-1.34 %) | 852,554,700 | 14,244.87 tỷ | 1,053.91 | 1,065.59 | 1,038.40 |
| 16/12/2022 | 1,052.48 | 1,052.48 | -2.84(-0.27 %) | 790,237,300 | 13,630.24 tỷ | 1,048.62 | 1,064.79 | 1,047.16 |
| 15/12/2022 | 1,055.32 | 1,055.32 | 4.89(0.47 %) | 665,769,400 | 11,226.33 tỷ | 1,049.06 | 1,062.61 | 1,049.06 |
| 14/12/2022 | 1,050.43 | 1,050.43 | 2.98(0.28 %) | 667,860,400 | 11,211.79 tỷ | 1,062.18 | 1,062.18 | 1,046.43 |
| 13/12/2022 | 1,047.45 | 1,047.45 | 15.38(1.49 %) | 735,828,900 | 12,111.23 tỷ | 1,035.76 | 1,047.45 | 1,026.30 |
| 12/12/2022 | 1,032.07 | 1,032.07 | -19.74(-1.88 %) | 808,782,100 | 13,526.82 tỷ | 1,059.55 | 1,065.16 | 1,032.07 |
| 09/12/2022 | 1,051.81 | 1,051.81 | 1.28(0.12 %) | 725,620,299 | 11,801.50 tỷ | 1,056.85 | 1,061.21 | 1,041.39 |
| 08/12/2022 | 1,050.53 | 1,050.53 | 9.51(0.91 %) | 873,712,400 | 14,512.98 tỷ | 1,055.21 | 1,078.09 | 1,045.98 |
| 07/12/2022 | 1,041.02 | 1,041.02 | -7.67(-0.73 %) | 827,930,300 | 12,760.07 tỷ | 1,046.72 | 1,059.79 | 1,034.92 |
| 06/12/2022 | 1,048.69 | 1,048.69 | -44.98(-4.11 %) | 1,356,936,200 | 21,730.02 tỷ | 1,088.90 | 1,089.63 | 1,048.69 |
| 05/12/2022 | 1,093.67 | 1,093.67 | 13.66(1.26 %) | 1,112,166,795 | 17,955.37 tỷ | 1,090.97 | 1,099.45 | 1,082.59 |
| 02/12/2022 | 1,080.01 | 1,080.01 | 43.73(4.22 %) | 1,014,240,600 | 16,294.87 tỷ | 1,032.67 | 1,080.01 | 1,030.81 |
| 01/12/2022 | 1,036.28 | 1,036.28 | -12.14(-1.16 %) | 1,263,319,700 | 20,313.72 tỷ | 1,057.97 | 1,066.28 | 1,035.62 |
| 30/11/2022 | 1,048.42 | 1,048.42 | 16.26(1.58 %) | 956,511,200 | 14,346.13 tỷ | 1,037.44 | 1,048.42 | 1,021.54 |
| 29/11/2022 | 1,032.16 | 1,032.16 | 26.47(2.63 %) | 1,101,690,200 | 16,505.24 tỷ | 1,010.57 | 1,032.16 | 998.56 |
| 28/11/2022 | 1,005.69 | 1,005.69 | 34.23(3.52 %) | 872,397,100 | 13,954.96 tỷ | 979.68 | 1,006.22 | 979.48 |
| 25/11/2022 | 971.46 | 971.46 | 23.75(2.51 %) | 554,365,940 | 8,418.89 tỷ | 956.62 | 971.46 | 955.53 |
| 24/11/2022 | 947.71 | 947.71 | 1.71(0.18 %) | 435,348,423 | 5,266.40 tỷ | 941.44 | 950.03 | 934.31 |
| 23/11/2022 | 946.00 | 946.00 | -6.12(-0.64 %) | 488,928,200 | 6,938.15 tỷ | 947.81 | 958.61 | 942.02 |
| 22/11/2022 | 952.12 | 952.12 | -8.53(-0.89 %) | 978,712,600 | 15,297.49 tỷ | 953.78 | 985.28 | 948.52 |
| 21/11/2022 | 960.65 | 960.65 | -8.68(-0.90 %) | 522,703,800 | 7,410.51 tỷ | 971.58 | 973.19 | 956.77 |
| 18/11/2022 | 969.33 | 969.33 | 0.07(0.01 %) | 839,360,900 | 11,559.77 tỷ | 967.18 | 971.77 | 939.73 |
| 17/11/2022 | 969.26 | 969.26 | 26.36(2.80 %) | 589,534,338 | 9,178.10 tỷ | 952.91 | 972.88 | 950.90 |
| 16/11/2022 | 942.90 | 942.90 | 31(3.40 %) | 934,066,100 | 12,296.09 tỷ | 876.00 | 945.42 | 873.78 |
| 15/11/2022 | 911.90 | 911.90 | -29.14(-3.10 %) | 682,787,797 | 9,523.82 tỷ | 926.08 | 929.06 | 900.17 |
| 14/11/2022 | 941.04 | 941.04 | -13.49(-1.41 %) | 599,293,000 | 8,139.81 tỷ | 939.94 | 945.29 | 923.53 |