Lịch sử giao dịch cổ phiếu VNINDEX
VNINDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 18
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 24/04/2023 | 1,041.36 | 1,041.36 | -1.55(-0.15 %) | 452,587,200 | 7,199.74 tỷ | 1,045.31 | 1,047.18 | 1,038.36 |
| 21/04/2023 | 1,042.91 | 1,042.91 | -6.34(-0.60 %) | 512,429,096 | 8,838.18 tỷ | 1,050.05 | 1,050.40 | 1,041.26 |
| 20/04/2023 | 1,049.25 | 1,049.25 | 0.27(0.03 %) | 332,580,000 | 5,636.53 tỷ | 1,050.02 | 1,051.86 | 1,045.85 |
| 19/04/2023 | 1,048.98 | 1,048.98 | -6.04(-0.57 %) | 496,274,699 | 8,609.42 tỷ | 1,057.88 | 1,058.14 | 1,047.47 |
| 18/04/2023 | 1,055.02 | 1,055.02 | 1.21(0.11 %) | 494,431,200 | 8,462.26 tỷ | 1,055.85 | 1,057.15 | 1,050.89 |
| 17/04/2023 | 1,053.81 | 1,053.81 | 0.92(0.09 %) | 406,565,600 | 6,714.60 tỷ | 1,053.15 | 1,054.72 | 1,049.11 |
| 14/04/2023 | 1,052.89 | 1,052.89 | -11.41(-1.07 %) | 724,480,200 | 11,983.77 tỷ | 1,067.18 | 1,068.79 | 1,052.89 |
| 13/04/2023 | 1,064.30 | 1,064.30 | -5.15(-0.48 %) | 595,747,688 | 10,048.06 tỷ | 1,070.87 | 1,070.88 | 1,062.26 |
| 12/04/2023 | 1,069.45 | 1,069.45 | -0.01(0.00 %) | 660,871,916 | 11,237.91 tỷ | 1,071.66 | 1,072.70 | 1,066.43 |
| 11/04/2023 | 1,069.46 | 1,069.46 | 4.11(0.39 %) | 642,643,084 | 10,352.28 tỷ | 1,063.67 | 1,070.56 | 1,056.90 |
| 10/04/2023 | 1,065.35 | 1,065.35 | -4.36(-0.41 %) | 789,212,128 | 13,080.33 tỷ | 1,073.90 | 1,075.54 | 1,063.45 |
| 07/04/2023 | 1,069.71 | 1,069.71 | -1.2(-0.11 %) | 600,601,088 | 9,555.43 tỷ | 1,071.09 | 1,072.94 | 1,063.70 |
| 06/04/2023 | 1,070.91 | 1,070.91 | -9.95(-0.92 %) | 955,334,562 | 14,836.04 tỷ | 1,083.27 | 1,084.52 | 1,070.91 |
| 05/04/2023 | 1,080.86 | 1,080.86 | 2.41(0.22 %) | 706,897,680 | 11,435.91 tỷ | 1,079.06 | 1,080.86 | 1,074.10 |
| 04/04/2023 | 1,078.45 | 1,078.45 | -0.83(-0.08 %) | 746,158,000 | 12,386.78 tỷ | 1,081.02 | 1,082.21 | 1,075.10 |
| 03/04/2023 | 1,079.28 | 1,079.28 | 14.64(1.38 %) | 778,917,800 | 12,983.24 tỷ | 1,074.20 | 1,079.28 | 1,071.62 |
| 31/03/2023 | 1,064.64 | 1,064.64 | 5.2(0.49 %) | 574,243,800 | 10,498.84 tỷ | 1,059.79 | 1,067.55 | 1,059.79 |
| 30/03/2023 | 1,059.44 | 1,059.44 | 3.11(0.29 %) | 555,220,667 | 9,656.12 tỷ | 1,061.32 | 1,066.23 | 1,058.89 |
| 29/03/2023 | 1,056.33 | 1,056.33 | 2.04(0.19 %) | 415,123,604 | 7,305.17 tỷ | 1,055.18 | 1,056.33 | 1,048.26 |
| 28/03/2023 | 1,054.29 | 1,054.29 | 2.04(0.19 %) | 583,110,300 | 9,714.65 tỷ | 1,055.12 | 1,059.83 | 1,051.75 |
| 27/03/2023 | 1,052.25 | 1,052.25 | 5.46(0.52 %) | 510,473,100 | 8,430.34 tỷ | 1,047.89 | 1,053.78 | 1,041.99 |
| 24/03/2023 | 1,046.79 | 1,046.79 | 1.69(0.16 %) | 506,946,000 | 8,145.96 tỷ | 1,047.11 | 1,052.29 | 1,044.02 |
| 23/03/2023 | 1,045.10 | 1,045.10 | 4.56(0.44 %) | 369,605,000 | 6,539.99 tỷ | 1,035.33 | 1,045.10 | 1,030.93 |
| 22/03/2023 | 1,040.54 | 1,040.54 | 8.11(0.79 %) | 382,708,900 | 7,063.54 tỷ | 1,035.84 | 1,042.84 | 1,033.73 |
| 21/03/2023 | 1,032.43 | 1,032.43 | 9.33(0.91 %) | 381,502,000 | 6,678.12 tỷ | 1,028.81 | 1,036.15 | 1,017.05 |
| 20/03/2023 | 1,023.10 | 1,023.10 | -22.04(-2.11 %) | 476,089,300 | 8,000.55 tỷ | 1,041.99 | 1,042.60 | 1,022.71 |
| 17/03/2023 | 1,045.14 | 1,045.14 | -2.26(-0.22 %) | 492,329,800 | 9,056.93 tỷ | 1,053.37 | 1,055.42 | 1,043.54 |
| 16/03/2023 | 1,047.40 | 1,047.40 | -14.79(-1.39 %) | 464,145,188 | 7,993.40 tỷ | 1,056.18 | 1,058.73 | 1,043.65 |
| 15/03/2023 | 1,062.19 | 1,062.19 | 22.06(2.12 %) | 549,186,800 | 9,044.83 tỷ | 1,052.06 | 1,062.55 | 1,049.26 |
| 14/03/2023 | 1,040.13 | 1,040.13 | -12.67(-1.20 %) | 559,130,000 | 9,157.83 tỷ | 1,049.30 | 1,051.56 | 1,034.72 |
| 13/03/2023 | 1,052.80 | 1,052.80 | -0.2(-0.02 %) | 524,575,300 | 8,852.64 tỷ | 1,047.01 | 1,055.58 | 1,045.46 |
| 10/03/2023 | 1,053.00 | 1,053.00 | -2.95(-0.28 %) | 456,782,100 | 7,802.56 tỷ | 1,050.55 | 1,053.86 | 1,046.31 |
| 09/03/2023 | 1,055.95 | 1,055.95 | 6.77(0.65 %) | 557,648,200 | 9,605.92 tỷ | 1,050.64 | 1,060.56 | 1,049.45 |
| 08/03/2023 | 1,049.18 | 1,049.18 | 11.54(1.11 %) | 480,632,600 | 7,818.65 tỷ | 1,028.77 | 1,049.18 | 1,027.80 |
| 07/03/2023 | 1,037.84 | 1,037.84 | 10.66(1.04 %) | 424,641,600 | 7,037.13 tỷ | 1,033.96 | 1,043.92 | 1,033.32 |