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 |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 21/01/2022 | 1,472.89 | 1,472.89 | 7.59(0.52 %) | 753,804,800 | 21,621.28 tỷ | 1,470.96 | 1,477.23 | 1,463.06 |
| 20/01/2022 | 1,465.30 | 1,465.30 | 22.51(1.56 %) | 735,877,900 | 21,173.27 tỷ | 1,439.06 | 1,469.08 | 1,432.58 |
| 19/01/2022 | 1,442.79 | 1,442.79 | 3.85(0.27 %) | 536,466,400 | 16,141.44 tỷ | 1,444.60 | 1,449.11 | 1,434.46 |
| 18/01/2022 | 1,438.94 | 1,438.94 | -13.9(-0.96 %) | 663,088,300 | 20,949.31 tỷ | 1,444.16 | 1,452.84 | 1,424.65 |
| 17/01/2022 | 1,452.84 | 1,452.84 | -43.18(-2.89 %) | 885,918,500 | 29,097.80 tỷ | 1,499.47 | 1,503.86 | 1,452.84 |
| 14/01/2022 | 1,496.02 | 1,496.02 | -0.03(0.00 %) | 711,209,200 | 20,889.91 tỷ | 1,477.34 | 1,503.25 | 1,476.68 |
| 13/01/2022 | 1,496.05 | 1,496.05 | -14.46(-0.96 %) | 938,652,200 | 29,376.12 tỷ | 1,519.79 | 1,522.60 | 1,495.13 |
| 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 |