Lịch sử giao dịch cổ phiếu VNINDEX
VNINDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 22
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |