Lịch sử giao dịch cổ phiếu VNINDEX
VNINDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 21
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 22/08/2022 | 1,260.43 | 1,260.43 | -8.75(-0.69 %) | 566,785,900 | 13,140.08 tỷ | 1,264.64 | 1,270.57 | 1,255.83 |
| 19/08/2022 | 1,269.18 | 1,269.18 | -4.48(-0.35 %) | 568,209,800 | 13,573.26 tỷ | 1,272.23 | 1,280.00 | 1,263.45 |
| 18/08/2022 | 1,273.66 | 1,273.66 | -1.62(-0.13 %) | 558,424,300 | 14,081.38 tỷ | 1,273.45 | 1,283.15 | 1,268.64 |
| 17/08/2022 | 1,275.28 | 1,275.28 | 0.59(0.05 %) | 644,581,600 | 15,482.17 tỷ | 1,276.76 | 1,280.61 | 1,271.97 |
| 16/08/2022 | 1,274.69 | 1,274.69 | 0.49(0.04 %) | 569,526,100 | 13,465.77 tỷ | 1,274.08 | 1,275.93 | 1,271.11 |
| 15/08/2022 | 1,274.20 | 1,274.20 | 11.87(0.94 %) | 585,580,500 | 13,962.70 tỷ | 1,268.56 | 1,274.24 | 1,267.14 |
| 12/08/2022 | 1,262.33 | 1,262.33 | 10.26(0.82 %) | 508,817,800 | 12,108.43 tỷ | 1,250.76 | 1,262.33 | 1,248.65 |
| 11/08/2022 | 1,252.07 | 1,252.07 | -4.43(-0.35 %) | 765,336,500 | 17,257.65 tỷ | 1,267.37 | 1,268.03 | 1,245.85 |
| 10/08/2022 | 1,256.50 | 1,256.50 | -2.35(-0.19 %) | 584,384,800 | 12,692.95 tỷ | 1,255.69 | 1,260.36 | 1,253.89 |
| 09/08/2022 | 1,258.85 | 1,258.85 | 2.1(0.17 %) | 655,262,300 | 14,259.73 tỷ | 1,260.36 | 1,263.14 | 1,252.84 |
| 08/08/2022 | 1,256.75 | 1,256.75 | 4.01(0.32 %) | 634,015,600 | 14,072.94 tỷ | 1,252.36 | 1,258.84 | 1,252.04 |
| 05/08/2022 | 1,252.74 | 1,252.74 | -1.41(-0.11 %) | 604,391,400 | 13,529.92 tỷ | 1,250.25 | 1,253.75 | 1,245.05 |
| 04/08/2022 | 1,254.15 | 1,254.15 | 4.39(0.35 %) | 655,935,800 | 15,123.87 tỷ | 1,252.49 | 1,257.38 | 1,247.38 |
| 03/08/2022 | 1,249.76 | 1,249.76 | 8.14(0.66 %) | 702,358,600 | 15,265.19 tỷ | 1,233.84 | 1,250.20 | 1,232.41 |
| 02/08/2022 | 1,241.62 | 1,241.62 | 10.27(0.83 %) | 734,388,200 | 15,176.36 tỷ | 1,230.31 | 1,241.91 | 1,224.11 |
| 01/08/2022 | 1,231.35 | 1,231.35 | 22.3(1.84 %) | 681,871,300 | 15,234.91 tỷ | 1,209.05 | 1,231.35 | 1,209.04 |
| 29/07/2022 | 1,206.33 | 1,206.33 | -1.79(-0.15 %) | 537,058,300 | 12,916.03 tỷ | 1,214.32 | 1,217.84 | 1,206.33 |
| 28/07/2022 | 1,208.12 | 1,208.12 | 17.08(1.43 %) | 620,546,700 | 13,956.11 tỷ | 1,201.77 | 1,214.03 | 1,198.68 |
| 27/07/2022 | 1,191.04 | 1,191.04 | 5.97(0.50 %) | 387,799,200 | 7,988.25 tỷ | 1,180.83 | 1,191.04 | 1,178.58 |
| 26/07/2022 | 1,185.07 | 1,185.07 | -3.43(-0.29 %) | 388,328,300 | 8,069.92 tỷ | 1,189.42 | 1,194.15 | 1,184.44 |
| 25/07/2022 | 1,188.50 | 1,188.50 | -6.26(-0.52 %) | 410,066,000 | 8,759.91 tỷ | 1,191.43 | 1,198.16 | 1,184.32 |
| 22/07/2022 | 1,194.76 | 1,194.76 | -3.71(-0.31 %) | 448,428,100 | 9,785.68 tỷ | 1,199.16 | 1,202.69 | 1,194.76 |
| 21/07/2022 | 1,198.47 | 1,198.47 | 4.33(0.36 %) | 500,624,000 | 11,107.01 tỷ | 1,195.03 | 1,201.91 | 1,194.97 |
| 20/07/2022 | 1,194.14 | 1,194.14 | 15.81(1.34 %) | 601,098,600 | 12,941.59 tỷ | 1,188.12 | 1,198.63 | 1,185.82 |
| 19/07/2022 | 1,178.33 | 1,178.33 | 1.84(0.16 %) | 444,036,800 | 9,557.79 tỷ | 1,176.48 | 1,180.46 | 1,168.99 |
| 18/07/2022 | 1,176.49 | 1,176.49 | -2.76(-0.23 %) | 448,610,400 | 10,042.67 tỷ | 1,184.74 | 1,184.93 | 1,174.70 |
| 15/07/2022 | 1,179.25 | 1,179.25 | -2.92(-0.25 %) | 512,558,100 | 11,330.58 tỷ | 1,183.15 | 1,189.66 | 1,178.12 |
| 14/07/2022 | 1,182.17 | 1,182.17 | 8.25(0.70 %) | 460,052,000 | 9,841.32 tỷ | 1,170.70 | 1,182.17 | 1,170.04 |
| 13/07/2022 | 1,173.92 | 1,173.92 | -0.9(-0.08 %) | 490,724,400 | 10,443.88 tỷ | 1,174.82 | 1,182.21 | 1,170.92 |
| 12/07/2022 | 1,174.82 | 1,174.82 | 19.53(1.69 %) | 442,983,900 | 9,203.98 tỷ | 1,154.31 | 1,174.82 | 1,153.55 |
| 11/07/2022 | 1,155.29 | 1,155.29 | -16.02(-1.37 %) | 456,302,500 | 10,095.18 tỷ | 1,161.30 | 1,165.23 | 1,144.55 |
| 08/07/2022 | 1,171.31 | 1,171.31 | 4.83(0.41 %) | 406,518,500 | 9,296.38 tỷ | 1,173.93 | 1,177.18 | 1,164.23 |
| 07/07/2022 | 1,166.48 | 1,166.48 | 16.87(1.47 %) | 332,805,500 | 7,673.18 tỷ | 1,148.97 | 1,166.48 | 1,142.80 |
| 06/07/2022 | 1,149.61 | 1,149.61 | -31.68(-2.68 %) | 469,155,400 | 10,755.61 tỷ | 1,167.33 | 1,175.26 | 1,147.63 |
| 05/07/2022 | 1,181.29 | 1,181.29 | -14.24(-1.19 %) | 524,671,700 | 12,280.48 tỷ | 1,198.42 | 1,200.99 | 1,181.29 |
| 04/07/2022 | 1,195.53 | 1,195.53 | -3.37(-0.28 %) | 377,655,400 | 8,869.30 tỷ | 1,206.47 | 1,208.96 | 1,192.63 |
| 01/07/2022 | 1,198.90 | 1,198.90 | 1.3(0.11 %) | 463,310,500 | 10,422.46 tỷ | 1,193.04 | 1,202.41 | 1,170.95 |
| 30/06/2022 | 1,197.60 | 1,197.60 | -20.49(-1.68 %) | 442,681,300 | 10,169.90 tỷ | 1,218.22 | 1,220.51 | 1,197.60 |
| 29/06/2022 | 1,218.09 | 1,218.09 | -0.01(0.00 %) | 484,930,800 | 10,344.94 tỷ | 1,208.11 | 1,219.58 | 1,207.38 |
| 28/06/2022 | 1,218.10 | 1,218.10 | 15.28(1.27 %) | 493,990,900 | 12,435.22 tỷ | 1,202.41 | 1,221.74 | 1,198.99 |
| 27/06/2022 | 1,202.82 | 1,202.82 | 17.34(1.46 %) | 398,109,600 | 9,709.84 tỷ | 1,189.28 | 1,203.51 | 1,187.38 |
| 24/06/2022 | 1,185.48 | 1,185.48 | -3.4(-0.29 %) | 364,235,600 | 8,427.55 tỷ | 1,190.82 | 1,196.85 | 1,185.48 |
| 23/06/2022 | 1,188.88 | 1,188.88 | 19.61(1.68 %) | 345,554,900 | 8,630.67 tỷ | 1,162.06 | 1,188.88 | 1,162.06 |
| 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 |