Lịch sử giao dịch cổ phiếu VNINDEX
VNINDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 23
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 25/04/2022 | 1,310.92 | 1,310.92 | -68.31(-4.95 %) | 696,873,600 | 19,575.98 tỷ | 1,377.83 | 1,382.13 | 1,298.38 |
| 22/04/2022 | 1,379.23 | 1,379.23 | 9.02(0.66 %) | 753,461,700 | 22,850.20 tỷ | 1,378.28 | 1,392.89 | 1,352.43 |
| 21/04/2022 | 1,370.21 | 1,370.21 | -36.24(-2.58 %) | 741,348,500 | 21,981.39 tỷ | 1,369.80 | 1,392.33 | 1,356.58 |
| 20/04/2022 | 1,384.72 | 1,384.72 | -21.73(-1.55 %) | 619,272,500 | 19,274.90 tỷ | 1,401.63 | 1,410.64 | 1,384.72 |
| 19/04/2022 | 1,406.45 | 1,406.45 | -65.67(-4.46 %) | 666,337,000 | 20,896.31 tỷ | 1,435.82 | 1,442.04 | 1,406.45 |
| 18/04/2022 | 1,432.60 | 1,432.60 | -25.96(-1.78 %) | 753,341,100 | 24,619.27 tỷ | 1,456.47 | 1,456.47 | 1,425.07 |
| 15/04/2022 | 1,458.56 | 1,458.56 | -13.56(-0.92 %) | 606,633,800 | 20,771.29 tỷ | 1,470.53 | 1,478.95 | 1,456.39 |
| 14/04/2022 | 1,472.12 | 1,472.12 | -5.08(-0.34 %) | 498,914,000 | 17,238.58 tỷ | 1,483.08 | 1,484.34 | 1,471.75 |
| 13/04/2022 | 1,477.20 | 1,477.20 | 21.95(1.51 %) | 636,344,500 | 19,585.87 tỷ | 1,459.48 | 1,477.20 | 1,448.52 |
| 12/04/2022 | 1,455.25 | 1,455.25 | -26.75(-1.80 %) | 629,961,600 | 20,075.55 tỷ | 1,487.86 | 1,490.58 | 1,455.25 |
| 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 |