Lịch sử giao dịch cổ phiếu VNINDEX
VNINDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 20
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 02/11/2022 | 1,023.19 | 1,023.19 | -10.56(-1.02 %) | 488,346,900 | 8,708.51 tỷ | 1,033.51 | 1,034.73 | 1,018.64 |
| 01/11/2022 | 1,033.75 | 1,033.75 | 5.81(0.57 %) | 575,844,000 | 9,823.02 tỷ | 1,034.77 | 1,043.53 | 1,027.39 |
| 31/10/2022 | 1,027.94 | 1,027.94 | 41.79(4.24 %) | 581,502,900 | 9,841.04 tỷ | 1,028.24 | 1,030.32 | 1,005.00 |
| 28/10/2022 | 1,027.36 | 1,027.36 | -7.77(-0.75 %) | 515,678,504 | 8,668.29 tỷ | 1,035.41 | 1,044.57 | 1,026.53 |
| 27/10/2022 | 1,028.01 | 1,028.01 | 42.09(4.27 %) | 572,328,800 | 9,532.23 tỷ | 994.82 | 1,028.01 | 990.48 |
| 26/10/2022 | 985.92 | 985.92 | 4.74(0.48 %) | 325,134,000 | 5,820.33 tỷ | 1,000.71 | 1,004.55 | 984.71 |
| 25/10/2022 | 981.18 | 981.18 | -22.66(-2.26 %) | 626,242,100 | 10,951.72 tỷ | 980.33 | 1,011.39 | 962.45 |
| 24/10/2022 | 986.15 | 986.15 | -33.67(-3.30 %) | 547,149,700 | 8,980.43 tỷ | 1,021.25 | 1,023.51 | 977.41 |
| 21/10/2022 | 1,019.82 | 1,019.82 | -38.63(-3.65 %) | 642,204,890 | 11,596.81 tỷ | 1,059.03 | 1,059.03 | 1,013.69 |
| 20/10/2022 | 1,058.45 | 1,058.45 | -1.62(-0.15 %) | 352,499,633 | 7,170.16 tỷ | 1,056.14 | 1,065.28 | 1,048.21 |
| 19/10/2022 | 1,060.07 | 1,060.07 | -3.59(-0.34 %) | 343,358,600 | 6,419.26 tỷ | 1,065.08 | 1,065.99 | 1,052.29 |
| 18/10/2022 | 1,063.66 | 1,063.66 | 12.08(1.15 %) | 466,433,900 | 9,067.70 tỷ | 1,065.60 | 1,071.74 | 1,057.71 |
| 17/10/2022 | 1,051.58 | 1,051.58 | -10.27(-0.97 %) | 435,723,100 | 8,025.36 tỷ | 1,053.46 | 1,054.05 | 1,033.59 |
| 14/10/2022 | 1,061.85 | 1,061.85 | 10.86(1.03 %) | 506,303,900 | 9,673.28 tỷ | 1,066.63 | 1,068.12 | 1,055.29 |
| 13/10/2022 | 1,050.99 | 1,050.99 | 16.18(1.56 %) | 402,643,700 | 7,372.90 tỷ | 1,035.33 | 1,050.99 | 1,025.04 |
| 12/10/2022 | 1,034.81 | 1,034.81 | 28.61(2.84 %) | 532,825,500 | 9,755.43 tỷ | 1,006.10 | 1,039.44 | 1,002.89 |
| 11/10/2022 | 1,006.20 | 1,006.20 | -36.28(-3.48 %) | 580,908,400 | 10,423.51 tỷ | 1,036.39 | 1,036.42 | 998.64 |
| 10/10/2022 | 1,042.48 | 1,042.48 | 6.57(0.63 %) | 541,876,100 | 9,852.95 tỷ | 1,019.67 | 1,051.02 | 1,012.94 |
| 07/10/2022 | 1,035.91 | 1,035.91 | -38.61(-3.59 %) | 788,668,100 | 14,214.19 tỷ | 1,061.93 | 1,062.23 | 1,022.38 |
| 06/10/2022 | 1,074.52 | 1,074.52 | -29.74(-2.69 %) | 499,954,800 | 9,799.59 tỷ | 1,105.31 | 1,106.97 | 1,072.57 |
| 05/10/2022 | 1,104.26 | 1,104.26 | 26.12(2.42 %) | 396,842,100 | 7,946.15 tỷ | 1,092.12 | 1,110.21 | 1,092.12 |
| 04/10/2022 | 1,078.14 | 1,078.14 | -8.3(-0.76 %) | 513,862,500 | 10,305.66 tỷ | 1,095.65 | 1,100.42 | 1,069.74 |
| 03/10/2022 | 1,086.44 | 1,086.44 | -45.67(-4.03 %) | 501,911,900 | 10,066.11 tỷ | 1,124.46 | 1,126.46 | 1,079.86 |
| 30/09/2022 | 1,132.11 | 1,132.11 | 6.04(0.54 %) | 612,447,100 | 13,037.67 tỷ | 1,115.20 | 1,135.47 | 1,099.44 |
| 29/09/2022 | 1,126.07 | 1,126.07 | -17.55(-1.53 %) | 415,993,300 | 9,159.92 tỷ | 1,157.09 | 1,159.49 | 1,126.07 |
| 28/09/2022 | 1,143.62 | 1,143.62 | -22.92(-1.96 %) | 496,730,000 | 10,714.85 tỷ | 1,158.53 | 1,162.60 | 1,142.79 |
| 27/09/2022 | 1,166.54 | 1,166.54 | -7.81(-0.67 %) | 415,135,800 | 9,196.10 tỷ | 1,177.51 | 1,180.75 | 1,166.44 |
| 26/09/2022 | 1,174.35 | 1,174.35 | -28.93(-2.40 %) | 701,894,100 | 15,975.89 tỷ | 1,186.72 | 1,190.27 | 1,159.12 |
| 23/09/2022 | 1,203.28 | 1,203.28 | -11.42(-0.94 %) | 443,208,000 | 9,939.43 tỷ | 1,212.61 | 1,216.59 | 1,201.45 |
| 22/09/2022 | 1,214.70 | 1,214.70 | 4.15(0.34 %) | 435,982,100 | 10,186.70 tỷ | 1,200.61 | 1,214.70 | 1,196.64 |
| 21/09/2022 | 1,210.55 | 1,210.55 | -8.38(-0.69 %) | 325,527,500 | 7,523.03 tỷ | 1,213.47 | 1,217.28 | 1,204.68 |
| 20/09/2022 | 1,218.93 | 1,218.93 | 13.5(1.12 %) | 412,723,400 | 9,559.22 tỷ | 1,212.08 | 1,218.93 | 1,199.71 |
| 19/09/2022 | 1,205.43 | 1,205.43 | -30.31(-2.45 %) | 641,803,999 | 14,890.77 tỷ | 1,231.45 | 1,233.46 | 1,202.07 |
| 16/09/2022 | 1,235.74 | 1,235.74 | -9.92(-0.80 %) | 326,688,789 | 7,502.98 tỷ | 1,243.38 | 1,246.17 | 1,230.37 |
| 15/09/2022 | 1,245.66 | 1,245.66 | 4.89(0.39 %) | 385,727,500 | 9,778.89 tỷ | 1,246.92 | 1,250.93 | 1,243.45 |
| 14/09/2022 | 1,240.77 | 1,240.77 | 0(0.00 %) | 574,337,899 | 13,460.11 tỷ | 1,229.76 | 1,242.17 | 1,228.51 |
| 13/09/2022 | 1,248.40 | 1,248.40 | 0(0.00 %) | 410,707,381 | 10,152.00 tỷ | 1,251.10 | 1,252.35 | 1,243.87 |
| 12/09/2022 | 1,249.62 | 1,249.62 | 0.84(0.07 %) | 390,724,336 | 10,051.77 tỷ | 1,255.00 | 1,257.80 | 1,248.97 |
| 09/09/2022 | 1,248.78 | 1,248.78 | 14.18(1.15 %) | 542,039,800 | 12,594.77 tỷ | 1,241.26 | 1,248.78 | 1,228.54 |
| 08/09/2022 | 1,234.60 | 1,234.60 | -8.57(-0.69 %) | 557,779,800 | 12,723.36 tỷ | 1,251.22 | 1,251.36 | 1,234.60 |
| 07/09/2022 | 1,243.17 | 1,243.17 | -34.23(-2.68 %) | 796,593,600 | 18,826.81 tỷ | 1,274.68 | 1,275.07 | 1,243.17 |
| 06/09/2022 | 1,277.40 | 1,277.40 | 0.05(0.00 %) | 537,987,600 | 13,117.78 tỷ | 1,277.35 | 1,286.92 | 1,277.35 |
| 05/09/2022 | 1,277.35 | 1,277.35 | -3.16(-0.25 %) | 466,166,300 | 11,625.59 tỷ | 1,280.26 | 1,285.70 | 1,275.35 |
| 31/08/2022 | 1,280.51 | 1,280.51 | 1.12(0.09 %) | 462,420,100 | 11,683.07 tỷ | 1,276.32 | 1,285.29 | 1,274.99 |
| 30/08/2022 | 1,279.39 | 1,279.39 | 8.59(0.68 %) | 473,770,000 | 12,213.64 tỷ | 1,274.99 | 1,287.65 | 1,274.00 |
| 29/08/2022 | 1,270.80 | 1,270.80 | -11.77(-0.92 %) | 793,997,300 | 18,806.87 tỷ | 1,263.81 | 1,270.80 | 1,249.17 |
| 26/08/2022 | 1,282.57 | 1,282.57 | -6.31(-0.49 %) | 614,354,500 | 14,681.12 tỷ | 1,291.34 | 1,295.12 | 1,280.05 |
| 25/08/2022 | 1,288.88 | 1,288.88 | 11.72(0.92 %) | 562,124,700 | 13,674.15 tỷ | 1,280.44 | 1,289.18 | 1,280.28 |
| 24/08/2022 | 1,277.16 | 1,277.16 | 6.35(0.50 %) | 519,810,800 | 12,800.58 tỷ | 1,275.65 | 1,280.36 | 1,272.33 |
| 23/08/2022 | 1,270.81 | 1,270.81 | 10.38(0.82 %) | 520,796,300 | 12,523.96 tỷ | 1,253.45 | 1,270.81 | 1,253.45 |