Lịch sử giao dịch cổ phiếu 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 |
|---|---|---|---|---|---|---|---|---|
| 27/07/2023 | 1,197.33 | 1,197.33 | -3.51(-0.29 %) | 1,079,101,085 | 20,936.49 tỷ | 1,201.69 | 1,203.69 | 1,191.08 |
| 26/07/2023 | 1,200.84 | 1,200.84 | 4.94(0.41 %) | 849,081,405 | 16,647.50 tỷ | 1,195.50 | 1,200.84 | 1,195.44 |
| 25/07/2023 | 1,195.90 | 1,195.90 | 5.18(0.44 %) | 919,195,101 | 18,592.81 tỷ | 1,194.63 | 1,199.27 | 1,193.34 |
| 24/07/2023 | 1,190.72 | 1,190.72 | 4.82(0.41 %) | 988,829,242 | 18,688.04 tỷ | 1,190.74 | 1,193.22 | 1,183.39 |
| 21/07/2023 | 1,185.90 | 1,185.90 | 13.09(1.12 %) | 899,615,350 | 18,451.00 tỷ | 1,173.18 | 1,185.90 | 1,172.07 |
| 20/07/2023 | 1,172.81 | 1,172.81 | -0.17(-0.01 %) | 740,459,807 | 15,475.17 tỷ | 1,171.83 | 1,174.39 | 1,166.62 |
| 19/07/2023 | 1,172.98 | 1,172.98 | -1.11(-0.09 %) | 799,774,192 | 15,498.39 tỷ | 1,177.50 | 1,178.55 | 1,172.98 |
| 18/07/2023 | 1,174.09 | 1,174.09 | 0.96(0.08 %) | 760,019,590 | 14,914.77 tỷ | 1,173.23 | 1,175.70 | 1,170.04 |
| 17/07/2023 | 1,173.13 | 1,173.13 | 4.73(0.40 %) | 852,601,583 | 16,810.46 tỷ | 1,171.75 | 1,174.89 | 1,168.77 |
| 14/07/2023 | 1,168.40 | 1,168.40 | 2.98(0.26 %) | 973,944,099 | 19,329.00 tỷ | 1,169.20 | 1,169.84 | 1,156.28 |
| 13/07/2023 | 1,165.42 | 1,165.42 | 11.22(0.97 %) | 760,650,797 | 15,494.61 tỷ | 1,159.88 | 1,165.42 | 1,158.15 |
| 12/07/2023 | 1,154.20 | 1,154.20 | 2.43(0.21 %) | 696,596,095 | 14,380.76 tỷ | 1,154.37 | 1,157.43 | 1,149.28 |
| 11/07/2023 | 1,151.77 | 1,151.77 | 2.75(0.24 %) | 851,937,696 | 16,906.27 tỷ | 1,151.13 | 1,157.01 | 1,149.69 |
| 10/07/2023 | 1,149.02 | 1,149.02 | 10.95(0.96 %) | 814,696,484 | 16,859.75 tỷ | 1,142.61 | 1,149.02 | 1,140.03 |
| 07/07/2023 | 1,138.07 | 1,138.07 | 11.85(1.05 %) | 713,838,698 | 14,156.39 tỷ | 1,125.07 | 1,138.07 | 1,122.94 |
| 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 |