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