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 |
|---|---|---|---|---|---|---|---|---|
| 08/04/2022 | 1,482.00 | 1,482.00 | -20.35(-1.35 %) | 712,360,900 | 22,392.03 tỷ | 1,504.31 | 1,507.73 | 1,482.00 |
| 07/04/2022 | 1,502.35 | 1,502.35 | -20.55(-1.35 %) | 727,039,800 | 25,147.15 tỷ | 1,524.12 | 1,524.92 | 1,502.35 |
| 06/04/2022 | 1,522.90 | 1,522.90 | 2.87(0.19 %) | 873,777,900 | 28,610.57 tỷ | 1,510.69 | 1,523.75 | 1,507.62 |
| 05/04/2022 | 1,520.03 | 1,520.03 | -4.67(-0.31 %) | 631,745,800 | 20,452.32 tỷ | 1,521.37 | 1,527.57 | 1,519.28 |
| 04/04/2022 | 1,524.70 | 1,524.70 | 8.26(0.54 %) | 697,174,200 | 25,147.32 tỷ | 1,528.87 | 1,530.95 | 1,522.82 |
| 01/04/2022 | 1,516.44 | 1,516.44 | 26.96(1.81 %) | 890,089,000 | 24,988.46 tỷ | 1,489.48 | 1,516.87 | 1,484.13 |
| 31/03/2022 | 1,492.15 | 1,492.15 | 1.64(0.11 %) | 601,257,500 | 19,905.20 tỷ | 1,492.50 | 1,498.41 | 1,488.27 |
| 30/03/2022 | 1,490.51 | 1,490.51 | -7.25(-0.48 %) | 851,999,600 | 27,708.70 tỷ | 1,491.92 | 1,503.89 | 1,483.90 |
| 29/03/2022 | 1,497.76 | 1,497.76 | 14.58(0.98 %) | 658,819,400 | 21,600.89 tỷ | 1,487.57 | 1,498.45 | 1,487.57 |
| 28/03/2022 | 1,483.18 | 1,483.18 | -15.32(-1.02 %) | 956,230,200 | 30,404.39 tỷ | 1,490.28 | 1,496.79 | 1,473.80 |
| 25/03/2022 | 1,498.50 | 1,498.50 | 0.24(0.02 %) | 697,177,400 | 22,540.84 tỷ | 1,500.17 | 1,503.29 | 1,494.55 |
| 24/03/2022 | 1,498.26 | 1,498.26 | -4.08(-0.27 %) | 731,841,800 | 23,599.42 tỷ | 1,503.91 | 1,505.39 | 1,495.18 |
| 23/03/2022 | 1,502.34 | 1,502.34 | -1.44(-0.10 %) | 754,499,800 | 24,089.48 tỷ | 1,505.76 | 1,513.90 | 1,501.67 |
| 22/03/2022 | 1,503.78 | 1,503.78 | 8.83(0.59 %) | 907,837,000 | 26,780.92 tỷ | 1,500.08 | 1,507.71 | 1,498.48 |
| 21/03/2022 | 1,494.95 | 1,494.95 | 25.85(1.76 %) | 728,427,200 | 21,935.91 tỷ | 1,469.10 | 1,494.95 | 1,469.10 |
| 18/03/2022 | 1,469.10 | 1,469.10 | 7.76(0.53 %) | 721,230,300 | 22,264.69 tỷ | 1,466.14 | 1,474.86 | 1,465.57 |
| 17/03/2022 | 1,461.34 | 1,461.34 | 2.01(0.14 %) | 665,148,800 | 19,635.98 tỷ | 1,466.56 | 1,467.74 | 1,459.14 |
| 16/03/2022 | 1,459.33 | 1,459.33 | 6.59(0.45 %) | 525,397,100 | 16,380.04 tỷ | 1,459.97 | 1,462.98 | 1,453.91 |
| 15/03/2022 | 1,452.74 | 1,452.74 | 6.49(0.45 %) | 614,172,600 | 20,323.00 tỷ | 1,445.05 | 1,453.07 | 1,437.27 |
| 14/03/2022 | 1,446.25 | 1,446.25 | -20.29(-1.38 %) | 783,682,300 | 25,491.90 tỷ | 1,459.28 | 1,466.54 | 1,439.19 |
| 11/03/2022 | 1,466.54 | 1,466.54 | -12.54(-0.85 %) | 827,336,200 | 26,765.01 tỷ | 1,478.23 | 1,480.29 | 1,458.88 |
| 10/03/2022 | 1,479.08 | 1,479.08 | 5.34(0.36 %) | 606,653,300 | 20,335.92 tỷ | 1,473.74 | 1,488.59 | 1,473.74 |
| 09/03/2022 | 1,473.74 | 1,473.74 | 0.03(0.00 %) | 859,273,700 | 28,785.85 tỷ | 1,478.16 | 1,482.86 | 1,462.80 |
| 08/03/2022 | 1,473.71 | 1,473.71 | -25.34(-1.69 %) | 946,264,000 | 32,037.01 tỷ | 1,499.05 | 1,499.05 | 1,473.71 |
| 07/03/2022 | 1,499.05 | 1,499.05 | -6.28(-0.42 %) | 944,252,700 | 29,854.02 tỷ | 1,500.65 | 1,505.33 | 1,493.87 |
| 04/03/2022 | 1,505.33 | 1,505.33 | 0.33(0.02 %) | 842,435,300 | 27,514.67 tỷ | 1,506.79 | 1,509.19 | 1,501.39 |
| 03/03/2022 | 1,505.00 | 1,505.00 | 19.48(1.31 %) | 856,180,700 | 29,028.01 tỷ | 1,492.42 | 1,505.00 | 1,485.52 |
| 02/03/2022 | 1,485.52 | 1,485.52 | -13.26(-0.88 %) | 864,826,100 | 29,117.28 tỷ | 1,499.37 | 1,500.41 | 1,479.55 |
| 01/03/2022 | 1,498.78 | 1,498.78 | 8.65(0.58 %) | 763,985,300 | 24,753.08 tỷ | 1,493.41 | 1,501.73 | 1,490.13 |
| 28/02/2022 | 1,490.13 | 1,490.13 | -8.76(-0.58 %) | 660,300,600 | 22,547.11 tỷ | 1,499.31 | 1,502.36 | 1,487.57 |
| 25/02/2022 | 1,498.89 | 1,498.89 | 4.04(0.27 %) | 688,367,500 | 24,439.73 tỷ | 1,504.37 | 1,512.05 | 1,494.85 |
| 24/02/2022 | 1,494.85 | 1,494.85 | -17.45(-1.15 %) | 1,081,033,200 | 33,890.67 tỷ | 1,511.84 | 1,513.25 | 1,473.76 |
| 23/02/2022 | 1,512.30 | 1,512.30 | 8.83(0.59 %) | 626,441,100 | 21,280.04 tỷ | 1,509.42 | 1,520.78 | 1,503.47 |
| 22/02/2022 | 1,503.47 | 1,503.47 | -7.37(-0.49 %) | 840,921,100 | 26,894.58 tỷ | 1,497.46 | 1,510.84 | 1,484.81 |
| 21/02/2022 | 1,510.84 | 1,510.84 | 6(0.40 %) | 700,630,100 | 21,768.85 tỷ | 1,504.96 | 1,516.63 | 1,500.97 |
| 18/02/2022 | 1,504.84 | 1,504.84 | -3.15(-0.21 %) | 644,038,600 | 21,022.91 tỷ | 1,494.30 | 1,507.99 | 1,492.38 |
| 17/02/2022 | 1,507.99 | 1,507.99 | 15.89(1.06 %) | 562,210,800 | 18,285.49 tỷ | 1,492.56 | 1,507.99 | 1,492.10 |
| 16/02/2022 | 1,492.10 | 1,492.10 | -0.65(-0.04 %) | 592,349,200 | 17,649.22 tỷ | 1,499.03 | 1,499.50 | 1,486.68 |
| 15/02/2022 | 1,492.75 | 1,492.75 | 20.79(1.41 %) | 535,470,800 | 17,366.41 tỷ | 1,473.92 | 1,495.56 | 1,470.06 |
| 14/02/2022 | 1,471.96 | 1,471.96 | -29.75(-1.98 %) | 716,040,200 | 23,754.04 tỷ | 1,485.75 | 1,495.99 | 1,471.96 |
| 11/02/2022 | 1,501.71 | 1,501.71 | -5.08(-0.34 %) | 548,873,400 | 17,991.21 tỷ | 1,503.37 | 1,508.54 | 1,499.06 |
| 10/02/2022 | 1,506.79 | 1,506.79 | 1.41(0.09 %) | 585,239,000 | 19,809.26 tỷ | 1,505.38 | 1,512.88 | 1,495.70 |
| 09/02/2022 | 1,505.38 | 1,505.38 | 4.39(0.29 %) | 712,308,800 | 23,324.26 tỷ | 1,500.78 | 1,511.72 | 1,499.53 |
| 08/02/2022 | 1,500.99 | 1,500.99 | 3.33(0.22 %) | 657,543,900 | 20,998.13 tỷ | 1,495.58 | 1,503.33 | 1,491.78 |
| 07/02/2022 | 1,497.66 | 1,497.66 | 18.7(1.26 %) | 514,106,400 | 17,048.91 tỷ | 1,497.55 | 1,505.69 | 1,478.96 |
| 28/01/2022 | 1,478.96 | 1,478.96 | 8.2(0.56 %) | 632,108,500 | 19,063.37 tỷ | 1,471.47 | 1,484.48 | 1,465.22 |
| 27/01/2022 | 1,470.76 | 1,470.76 | -10.82(-0.73 %) | 494,450,500 | 15,449.89 tỷ | 1,475.45 | 1,486.39 | 1,464.06 |
| 26/01/2022 | 1,481.58 | 1,481.58 | 2(0.14 %) | 733,274,800 | 21,782.99 tỷ | 1,485.83 | 1,490.45 | 1,478.41 |
| 25/01/2022 | 1,479.58 | 1,479.58 | 39.87(2.77 %) | 675,565,100 | 20,321.16 tỷ | 1,433.20 | 1,479.58 | 1,424.36 |
| 24/01/2022 | 1,439.71 | 1,439.71 | -33.18(-2.25 %) | 754,916,000 | 23,400.48 tỷ | 1,465.33 | 1,472.89 | 1,432.18 |