Lịch sử giao dịch cổ phiếu VNINDEX
VNINDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 19
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 06/03/2023 | 1,027.18 | 1,027.18 | 2.41(0.24 %) | 390,065,700 | 6,167.23 tỷ | 1,032.42 | 1,042.43 | 1,026.73 |
| 03/03/2023 | 1,024.77 | 1,024.77 | -12.84(-1.24 %) | 384,762,000 | 5,987.43 tỷ | 1,037.38 | 1,041.82 | 1,022.78 |
| 02/03/2023 | 1,037.61 | 1,037.61 | -2.94(-0.28 %) | 323,460,600 | 5,143.03 tỷ | 1,039.05 | 1,043.80 | 1,033.07 |
| 01/03/2023 | 1,040.55 | 1,040.55 | 15.87(1.55 %) | 468,710,710 | 7,140.03 tỷ | 1,018.12 | 1,040.55 | 1,013.37 |
| 28/02/2023 | 1,024.68 | 1,024.68 | 3.43(0.34 %) | 361,724,100 | 5,272.86 tỷ | 1,027.79 | 1,034.36 | 1,018.72 |
| 27/02/2023 | 1,021.25 | 1,021.25 | -18.31(-1.76 %) | 513,919,000 | 7,735.80 tỷ | 1,030.10 | 1,031.59 | 1,017.55 |
| 24/02/2023 | 1,039.56 | 1,039.56 | -14.1(-1.34 %) | 397,316,790 | 5,891.92 tỷ | 1,051.55 | 1,052.49 | 1,034.66 |
| 23/02/2023 | 1,053.66 | 1,053.66 | -0.62(-0.06 %) | 635,726,600 | 9,901.08 tỷ | 1,053.95 | 1,054.48 | 1,030.58 |
| 22/02/2023 | 1,054.28 | 1,054.28 | -27.95(-2.58 %) | 766,700,800 | 11,660.39 tỷ | 1,073.62 | 1,073.93 | 1,054.28 |
| 21/02/2023 | 1,082.23 | 1,082.23 | -4.46(-0.41 %) | 654,984,700 | 10,408.66 tỷ | 1,090.35 | 1,095.10 | 1,081.80 |
| 20/02/2023 | 1,086.69 | 1,086.69 | 27.38(2.58 %) | 632,371,800 | 10,509.10 tỷ | 1,059.56 | 1,088.01 | 1,059.56 |
| 17/02/2023 | 1,059.31 | 1,059.31 | 1.02(0.10 %) | 429,221,700 | 6,885.52 tỷ | 1,058.97 | 1,062.25 | 1,053.26 |
| 16/02/2023 | 1,058.29 | 1,058.29 | 10.09(0.96 %) | 410,294,000 | 6,883.74 tỷ | 1,051.16 | 1,058.29 | 1,047.45 |
| 15/02/2023 | 1,048.20 | 1,048.20 | 9.56(0.92 %) | 494,079,200 | 7,913.85 tỷ | 1,037.17 | 1,051.89 | 1,034.39 |
| 14/02/2023 | 1,038.64 | 1,038.64 | -5.06(-0.48 %) | 338,516,800 | 5,489.30 tỷ | 1,045.38 | 1,046.64 | 1,032.76 |
| 13/02/2023 | 1,043.70 | 1,043.70 | -11.6(-1.10 %) | 603,924,900 | 8,918.06 tỷ | 1,050.92 | 1,054.05 | 1,031.70 |
| 10/02/2023 | 1,055.30 | 1,055.30 | -8.73(-0.82 %) | 405,865,100 | 6,670.72 tỷ | 1,065.84 | 1,066.28 | 1,054.08 |
| 09/02/2023 | 1,064.03 | 1,064.03 | -8.19(-0.76 %) | 383,279,200 | 6,773.90 tỷ | 1,070.30 | 1,075.20 | 1,064.03 |
| 08/02/2023 | 1,072.22 | 1,072.22 | 6.38(0.60 %) | 480,268,400 | 8,099.16 tỷ | 1,067.58 | 1,079.51 | 1,063.50 |
| 07/02/2023 | 1,065.84 | 1,065.84 | -23.45(-2.15 %) | 594,950,572 | 10,020.78 tỷ | 1,088.07 | 1,092.12 | 1,065.18 |
| 06/02/2023 | 1,089.29 | 1,089.29 | 12.14(1.13 %) | 415,388,100 | 7,270.34 tỷ | 1,073.44 | 1,089.29 | 1,067.24 |
| 03/02/2023 | 1,077.15 | 1,077.15 | -0.44(-0.04 %) | 506,090,100 | 9,209.44 tỷ | 1,078.79 | 1,081.89 | 1,070.46 |
| 02/02/2023 | 1,077.59 | 1,077.59 | 1.62(0.15 %) | 592,697,450 | 9,923.14 tỷ | 1,079.23 | 1,083.36 | 1,070.81 |
| 01/02/2023 | 1,075.97 | 1,075.97 | -35.21(-3.17 %) | 974,095,334 | 16,393.83 tỷ | 1,114.66 | 1,116.96 | 1,075.97 |
| 31/01/2023 | 1,111.18 | 1,111.18 | 8.61(0.78 %) | 653,586,100 | 11,734.56 tỷ | 1,100.74 | 1,111.18 | 1,088.25 |
| 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 |