Lịch sử giao dịch cổ phiếu VNINDEX
VNINDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 24
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 12/01/2022 | 1,510.51 | 1,510.51 | 18.2(1.22 %) | 1,066,699,800 | 34,473.33 tỷ | 1,491.30 | 1,510.51 | 1,464.49 |
| 11/01/2022 | 1,492.31 | 1,492.31 | -11.4(-0.76 %) | 1,219,958,100 | 34,638.48 tỷ | 1,506.73 | 1,512.05 | 1,488.40 |
| 10/01/2022 | 1,503.71 | 1,503.71 | -24.77(-1.62 %) | 1,316,091,200 | 38,789.07 tỷ | 1,530.74 | 1,536.45 | 1,503.71 |
| 07/01/2022 | 1,528.48 | 1,528.48 | -0.09(-0.01 %) | 951,525,400 | 29,180.99 tỷ | 1,534.44 | 1,534.52 | 1,524.96 |
| 06/01/2022 | 1,528.57 | 1,528.57 | 6.07(0.40 %) | 1,089,214,800 | 33,079.19 tỷ | 1,518.94 | 1,536.24 | 1,518.18 |
| 05/01/2022 | 1,522.50 | 1,522.50 | -3.08(-0.20 %) | 955,697,900 | 30,508.06 tỷ | 1,529.06 | 1,535.82 | 1,522.50 |
| 04/01/2022 | 1,525.58 | 1,525.58 | 27.3(1.82 %) | 787,479,200 | 26,339.66 tỷ | 1,508.15 | 1,526.69 | 1,498.28 |
| 31/12/2021 | 1,498.28 | 1,498.28 | 12.31(0.83 %) | 846,534,300 | 24,551.01 tỷ | 1,490.25 | 1,499.07 | 1,485.97 |
| 30/12/2021 | 1,485.97 | 1,485.97 | 0.15(0.01 %) | 724,365,200 | 21,100.16 tỷ | 1,491.24 | 1,493.38 | 1,484.82 |
| 29/12/2021 | 1,485.82 | 1,485.82 | -8.57(-0.57 %) | 794,969,800 | 23,268.09 tỷ | 1,498.30 | 1,498.91 | 1,485.82 |
| 28/12/2021 | 1,494.39 | 1,494.39 | 5.51(0.37 %) | 934,384,700 | 26,567.25 tỷ | 1,497.16 | 1,499.77 | 1,483.97 |
| 27/12/2021 | 1,488.88 | 1,488.88 | 11.85(0.80 %) | 717,070,918 | 20,548.25 tỷ | 1,485.10 | 1,490.12 | 1,469.91 |
| 24/12/2021 | 1,477.03 | 1,477.03 | 20.07(1.38 %) | 856,070,439 | 24,136.16 tỷ | 1,465.00 | 1,478.80 | 1,456.32 |
| 23/12/2021 | 1,456.96 | 1,456.96 | -20.71(-1.40 %) | 1,267,439,407 | 37,999.31 tỷ | 1,480.52 | 1,481.21 | 1,447.14 |
| 22/12/2021 | 1,477.67 | 1,477.67 | -1.07(-0.07 %) | 1,032,293,743 | 31,800.40 tỷ | 1,485.40 | 1,489.24 | 1,471.84 |
| 21/12/2021 | 1,478.74 | 1,478.74 | 1.41(0.10 %) | 867,992,218 | 26,994.03 tỷ | 1,475.31 | 1,486.09 | 1,472.43 |
| 20/12/2021 | 1,477.33 | 1,477.33 | -2.46(-0.17 %) | 910,354,780 | 26,693.63 tỷ | 1,482.09 | 1,483.85 | 1,468.88 |
| 17/12/2021 | 1,479.79 | 1,479.79 | 3.18(0.22 %) | 1,032,891,100 | 31,883.58 tỷ | 1,481.76 | 1,487.73 | 1,476.61 |
| 16/12/2021 | 1,476.61 | 1,476.61 | 1.11(0.08 %) | 867,439,300 | 25,039.43 tỷ | 1,481.85 | 1,482.32 | 1,468.95 |
| 15/12/2021 | 1,475.50 | 1,475.50 | -0.52(-0.04 %) | 838,899,800 | 23,387.64 tỷ | 1,476.02 | 1,481.67 | 1,468.21 |
| 14/12/2021 | 1,476.02 | 1,476.02 | -0.19(-0.01 %) | 887,700,200 | 25,180.13 tỷ | 1,476.82 | 1,485.14 | 1,469.21 |
| 13/12/2021 | 1,476.21 | 1,476.21 | 12.67(0.87 %) | 787,630,800 | 23,478.62 tỷ | 1,471.96 | 1,481.70 | 1,470.08 |
| 10/12/2021 | 1,463.54 | 1,463.54 | -4.44(-0.30 %) | 759,422,200 | 22,045.21 tỷ | 1,470.55 | 1,475.85 | 1,461.78 |
| 09/12/2021 | 1,467.98 | 1,467.98 | 15.11(1.04 %) | 610,084,100 | 17,876.20 tỷ | 1,448.29 | 1,467.98 | 1,446.88 |
| 08/12/2021 | 1,452.87 | 1,452.87 | 6.1(0.42 %) | 709,378,100 | 19,965.47 tỷ | 1,446.77 | 1,460.28 | 1,446.77 |
| 07/12/2021 | 1,446.77 | 1,446.77 | 33.19(2.35 %) | 662,111,000 | 19,632.98 tỷ | 1,426.88 | 1,446.77 | 1,421.60 |
| 06/12/2021 | 1,413.58 | 1,413.58 | -29.74(-2.06 %) | 975,385,500 | 29,961.20 tỷ | 1,446.28 | 1,452.55 | 1,400.87 |
| 03/12/2021 | 1,443.32 | 1,443.32 | -38.73(-2.61 %) | 997,434,600 | 30,565.51 tỷ | 1,490.40 | 1,491.20 | 1,443.32 |
| 02/12/2021 | 1,482.05 | 1,482.05 | -3.14(-0.21 %) | 719,084,000 | 21,953.17 tỷ | 1,489.12 | 1,493.84 | 1,482.05 |
| 01/12/2021 | 1,485.19 | 1,485.19 | 6.75(0.46 %) | 810,951,400 | 24,687.45 tỷ | 1,477.85 | 1,487.68 | 1,471.30 |
| 30/11/2021 | 1,478.44 | 1,478.44 | -6.4(-0.43 %) | 1,005,714,000 | 32,583.78 tỷ | 1,500.24 | 1,503.09 | 1,471.57 |
| 29/11/2021 | 1,484.84 | 1,484.84 | -8.19(-0.55 %) | 932,067,900 | 29,841.81 tỷ | 1,467.48 | 1,488.93 | 1,467.35 |
| 26/11/2021 | 1,493.03 | 1,493.03 | -7.78(-0.52 %) | 966,269,500 | 32,688.27 tỷ | 1,506.69 | 1,511.68 | 1,488.83 |
| 25/11/2021 | 1,500.81 | 1,500.81 | 11.94(0.80 %) | 908,516,000 | 29,011.71 tỷ | 1,496.41 | 1,505.36 | 1,490.32 |
| 24/11/2021 | 1,488.87 | 1,488.87 | 25.24(1.72 %) | 1,025,021,500 | 33,537.13 tỷ | 1,470.66 | 1,491.05 | 1,467.29 |
| 23/11/2021 | 1,463.63 | 1,463.63 | 16.38(1.13 %) | 810,865,000 | 24,113.39 tỷ | 1,442.66 | 1,463.63 | 1,438.41 |
| 22/11/2021 | 1,447.25 | 1,447.25 | -5.1(-0.35 %) | 1,177,326,300 | 34,172.43 tỷ | 1,453.35 | 1,466.46 | 1,442.85 |
| 19/11/2021 | 1,452.35 | 1,452.35 | -17.48(-1.19 %) | 1,452,208,700 | 43,141.71 tỷ | 1,475.00 | 1,481.53 | 1,434.69 |
| 18/11/2021 | 1,469.83 | 1,469.83 | -6.02(-0.41 %) | 1,016,609,500 | 32,841.50 tỷ | 1,479.39 | 1,482.87 | 1,469.83 |
| 17/11/2021 | 1,475.85 | 1,475.85 | 9.4(0.64 %) | 800,040,000 | 24,387.99 tỷ | 1,466.45 | 1,477.04 | 1,464.78 |
| 16/11/2021 | 1,466.45 | 1,466.45 | -10.12(-0.69 %) | 1,124,412,600 | 31,669.49 tỷ | 1,472.82 | 1,476.97 | 1,459.08 |
| 15/11/2021 | 1,476.57 | 1,476.57 | 3.2(0.22 %) | 1,114,244,700 | 32,632.32 tỷ | 1,481.75 | 1,481.96 | 1,466.01 |
| 12/11/2021 | 1,473.37 | 1,473.37 | 11.02(0.75 %) | 879,182,900 | 24,497.76 tỷ | 1,462.35 | 1,474.57 | 1,453.22 |
| 11/11/2021 | 1,462.35 | 1,462.35 | -2.67(-0.18 %) | 1,170,544,800 | 35,717.59 tỷ | 1,469.22 | 1,472.89 | 1,449.18 |
| 10/11/2021 | 1,465.02 | 1,465.02 | 3.52(0.24 %) | 925,701,000 | 28,333.20 tỷ | 1,465.10 | 1,470.19 | 1,457.98 |
| 09/11/2021 | 1,461.50 | 1,461.50 | -6.07(-0.41 %) | 970,241,100 | 28,448.73 tỷ | 1,469.94 | 1,474.20 | 1,457.57 |
| 08/11/2021 | 1,467.57 | 1,467.57 | 11.06(0.76 %) | 968,067,400 | 28,630.73 tỷ | 1,461.61 | 1,470.49 | 1,456.51 |
| 05/11/2021 | 1,456.51 | 1,456.51 | 8.17(0.56 %) | 813,598,700 | 24,740.61 tỷ | 1,450.71 | 1,459.49 | 1,444.51 |
| 04/11/2021 | 1,448.34 | 1,448.34 | 4.04(0.28 %) | 860,185,400 | 26,350.96 tỷ | 1,442.89 | 1,451.98 | 1,435.84 |
| 03/11/2021 | 1,444.30 | 1,444.30 | -8.16(-0.56 %) | 1,411,319,400 | 41,059.09 tỷ | 1,460.44 | 1,463.63 | 1,444.30 |