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 |
|---|---|---|---|---|---|---|---|---|
| 22/06/2022 | 1,169.27 | 1,169.27 | -3.2(-0.27 %) | 487,557,600 | 11,786.97 tỷ | 1,180.11 | 1,185.86 | 1,162.98 |
| 21/06/2022 | 1,172.47 | 1,172.47 | -7.93(-0.67 %) | 571,071,800 | 13,484.14 tỷ | 1,172.98 | 1,189.97 | 1,162.94 |
| 20/06/2022 | 1,180.40 | 1,180.40 | -36.9(-3.03 %) | 577,833,800 | 13,946.34 tỷ | 1,218.37 | 1,221.60 | 1,180.40 |
| 17/06/2022 | 1,217.30 | 1,217.30 | -19.33(-1.56 %) | 642,303,400 | 15,511.66 tỷ | 1,210.50 | 1,220.41 | 1,191.92 |
| 16/06/2022 | 1,236.63 | 1,236.63 | 22.7(1.87 %) | 489,216,600 | 13,689.57 tỷ | 1,226.96 | 1,246.32 | 1,223.00 |
| 15/06/2022 | 1,213.93 | 1,213.93 | -16.38(-1.33 %) | 595,627,900 | 14,725.14 tỷ | 1,231.23 | 1,235.56 | 1,195.19 |
| 14/06/2022 | 1,230.31 | 1,230.31 | 3.27(0.27 %) | 489,064,500 | 13,046.88 tỷ | 1,213.44 | 1,239.36 | 1,211.13 |
| 13/06/2022 | 1,227.04 | 1,227.04 | -57.04(-4.44 %) | 653,835,200 | 17,386.34 tỷ | 1,251.08 | 1,261.54 | 1,226.01 |
| 10/06/2022 | 1,284.08 | 1,284.08 | -23.72(-1.81 %) | 532,694,800 | 15,432.12 tỷ | 1,298.78 | 1,309.59 | 1,284.08 |
| 09/06/2022 | 1,307.80 | 1,307.80 | -0.11(-0.01 %) | 405,524,900 | 11,772.82 tỷ | 1,310.35 | 1,312.44 | 1,300.85 |
| 08/06/2022 | 1,307.91 | 1,307.91 | 16.56(1.28 %) | 507,697,500 | 15,540.66 tỷ | 1,307.91 | 1,316.78 | 1,304.79 |
| 07/06/2022 | 1,291.35 | 1,291.35 | 1.34(0.10 %) | 581,872,400 | 16,126.74 tỷ | 1,285.07 | 1,291.35 | 1,260.92 |
| 06/06/2022 | 1,290.01 | 1,290.01 | 2.03(0.16 %) | 512,858,000 | 15,215.45 tỷ | 1,290.04 | 1,302.14 | 1,281.95 |
| 03/06/2022 | 1,287.98 | 1,287.98 | -0.64(-0.05 %) | 405,499,400 | 11,662.68 tỷ | 1,284.62 | 1,292.78 | 1,276.37 |
| 02/06/2022 | 1,288.62 | 1,288.62 | -10.9(-0.84 %) | 491,001,100 | 14,698.98 tỷ | 1,300.58 | 1,302.66 | 1,283.32 |
| 01/06/2022 | 1,299.52 | 1,299.52 | 6.84(0.53 %) | 471,011,700 | 13,815.25 tỷ | 1,289.56 | 1,302.25 | 1,286.01 |
| 31/05/2022 | 1,292.68 | 1,292.68 | -1.24(-0.10 %) | 507,075,900 | 14,094.68 tỷ | 1,288.63 | 1,297.64 | 1,280.44 |
| 30/05/2022 | 1,293.92 | 1,293.92 | 8.47(0.66 %) | 459,151,100 | 12,473.50 tỷ | 1,290.11 | 1,296.22 | 1,281.27 |
| 27/05/2022 | 1,285.45 | 1,285.45 | 16.88(1.33 %) | 540,552,700 | 14,955.36 tỷ | 1,270.56 | 1,286.99 | 1,269.29 |
| 26/05/2022 | 1,268.57 | 1,268.57 | 0.14(0.01 %) | 475,682,700 | 12,641.32 tỷ | 1,273.80 | 1,278.11 | 1,261.55 |
| 25/05/2022 | 1,268.43 | 1,268.43 | 35.05(2.84 %) | 581,899,800 | 15,707.93 tỷ | 1,238.12 | 1,268.43 | 1,234.17 |
| 24/05/2022 | 1,233.38 | 1,233.38 | 14.57(1.20 %) | 449,412,100 | 11,996.81 tỷ | 1,218.87 | 1,233.38 | 1,203.28 |
| 23/05/2022 | 1,218.81 | 1,218.81 | -21.9(-1.77 %) | 461,263,400 | 11,947.21 tỷ | 1,246.56 | 1,246.58 | 1,207.99 |
| 20/05/2022 | 1,240.71 | 1,240.71 | -0.93(-0.07 %) | 433,866,800 | 11,387.93 tỷ | 1,241.07 | 1,252.96 | 1,232.33 |
| 19/05/2022 | 1,241.64 | 1,241.64 | 0.88(0.07 %) | 434,032,300 | 11,594.20 tỷ | 1,211.31 | 1,246.66 | 1,211.07 |
| 18/05/2022 | 1,240.76 | 1,240.76 | 12.39(1.01 %) | 482,632,400 | 12,891.52 tỷ | 1,240.06 | 1,249.84 | 1,222.92 |
| 17/05/2022 | 1,228.37 | 1,228.37 | 56.42(4.81 %) | 511,336,600 | 13,166.07 tỷ | 1,164.32 | 1,228.37 | 1,156.54 |
| 16/05/2022 | 1,171.95 | 1,171.95 | -10.82(-0.91 %) | 518,482,600 | 13,664.86 tỷ | 1,208.05 | 1,215.96 | 1,170.59 |
| 13/05/2022 | 1,182.77 | 1,182.77 | -56.07(-4.53 %) | 698,929,900 | 18,277.90 tỷ | 1,235.03 | 1,237.80 | 1,180.60 |
| 12/05/2022 | 1,238.84 | 1,238.84 | -62.69(-4.82 %) | 485,689,700 | 13,940.62 tỷ | 1,290.04 | 1,291.65 | 1,238.05 |
| 11/05/2022 | 1,301.53 | 1,301.53 | 7.97(0.62 %) | 353,028,500 | 10,156.07 tỷ | 1,295.39 | 1,305.17 | 1,277.91 |
| 10/05/2022 | 1,293.56 | 1,293.56 | 23.94(1.89 %) | 576,228,000 | 15,961.71 tỷ | 1,240.93 | 1,293.56 | 1,232.57 |
| 09/05/2022 | 1,269.62 | 1,269.62 | -59.64(-4.49 %) | 594,700,900 | 17,010.89 tỷ | 1,313.49 | 1,314.52 | 1,265.54 |
| 06/05/2022 | 1,329.26 | 1,329.26 | -31.42(-2.31 %) | 480,060,200 | 14,700.74 tỷ | 1,333.55 | 1,350.09 | 1,328.13 |
| 05/05/2022 | 1,360.68 | 1,360.68 | 12(0.89 %) | 486,348,000 | 14,346.36 tỷ | 1,361.62 | 1,362.18 | 1,331.41 |
| 04/05/2022 | 1,348.68 | 1,348.68 | -18.12(-1.33 %) | 478,584,000 | 13,454.41 tỷ | 1,366.11 | 1,366.39 | 1,348.68 |
| 29/04/2022 | 1,366.80 | 1,366.80 | 15.81(1.17 %) | 506,318,600 | 15,356.52 tỷ | 1,347.08 | 1,369.31 | 1,343.24 |
| 28/04/2022 | 1,350.99 | 1,350.99 | -2.78(-0.21 %) | 431,624,900 | 12,202.37 tỷ | 1,353.48 | 1,358.07 | 1,344.10 |
| 27/04/2022 | 1,353.77 | 1,353.77 | 12.43(0.93 %) | 457,363,500 | 12,934.75 tỷ | 1,331.73 | 1,355.92 | 1,314.81 |
| 26/04/2022 | 1,341.34 | 1,341.34 | 30.42(2.32 %) | 673,169,600 | 19,202.39 tỷ | 1,285.40 | 1,341.34 | 1,261.40 |
| 25/04/2022 | 1,310.92 | 1,310.92 | -68.31(-4.95 %) | 696,873,600 | 19,575.98 tỷ | 1,377.83 | 1,382.13 | 1,298.38 |
| 22/04/2022 | 1,379.23 | 1,379.23 | 9.02(0.66 %) | 753,461,700 | 22,850.20 tỷ | 1,378.28 | 1,392.89 | 1,352.43 |
| 21/04/2022 | 1,370.21 | 1,370.21 | -36.24(-2.58 %) | 741,348,500 | 21,981.39 tỷ | 1,369.80 | 1,392.33 | 1,356.58 |
| 20/04/2022 | 1,384.72 | 1,384.72 | -21.73(-1.55 %) | 619,272,500 | 19,274.90 tỷ | 1,401.63 | 1,410.64 | 1,384.72 |
| 19/04/2022 | 1,406.45 | 1,406.45 | -65.67(-4.46 %) | 666,337,000 | 20,896.31 tỷ | 1,435.82 | 1,442.04 | 1,406.45 |
| 18/04/2022 | 1,432.60 | 1,432.60 | -25.96(-1.78 %) | 753,341,100 | 24,619.27 tỷ | 1,456.47 | 1,456.47 | 1,425.07 |
| 15/04/2022 | 1,458.56 | 1,458.56 | -13.56(-0.92 %) | 606,633,800 | 20,771.29 tỷ | 1,470.53 | 1,478.95 | 1,456.39 |
| 14/04/2022 | 1,472.12 | 1,472.12 | -5.08(-0.34 %) | 498,914,000 | 17,238.58 tỷ | 1,483.08 | 1,484.34 | 1,471.75 |
| 13/04/2022 | 1,477.20 | 1,477.20 | 21.95(1.51 %) | 636,344,500 | 19,585.87 tỷ | 1,459.48 | 1,477.20 | 1,448.52 |
| 12/04/2022 | 1,455.25 | 1,455.25 | -26.75(-1.80 %) | 629,961,600 | 20,075.55 tỷ | 1,487.86 | 1,490.58 | 1,455.25 |