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 |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |