VNINDEX
VNINDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 25
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 16/09/2021 | 1,345.87 | 1,345.87 | 0.04(0.00 %) | 547,188,700 | 16,647.17 tỷ | 1,351.85 | 1,353.12 | 1,341.23 |
| 15/09/2021 | 1,345.83 | 1,345.83 | 6.13(0.46 %) | 622,274,200 | 16,956.69 tỷ | 1,338.11 | 1,347.70 | 1,334.97 |
| 14/09/2021 | 1,339.70 | 1,339.70 | -1.73(-0.13 %) | 670,954,500 | 1,779.95 tỷ | 1,343.38 | 1,349.13 | 1,336.84 |
| 13/09/2021 | 1,341.43 | 1,341.43 | -3.88(-0.29 %) | 719,863,400 | 21,560.74 tỷ | 1,348.07 | 1,350.69 | 1,340.50 |
| 10/09/2021 | 1,345.31 | 1,345.31 | 1.33(0.10 %) | 530,762,800 | 17,112.55 tỷ | 1,348.74 | 1,350.43 | 1,345.07 |
| 09/09/2021 | 1,343.98 | 1,343.98 | 10.37(0.78 %) | 563,607,000 | 17,784.12 tỷ | 1,333.61 | 1,345.59 | 1,332.67 |
| 08/09/2021 | 1,333.61 | 1,333.61 | -8.29(-0.62 %) | 580,802,100 | 18,379.87 tỷ | 1,343.92 | 1,344.49 | 1,328.35 |
| 07/09/2021 | 1,341.90 | 1,341.90 | -4.49(-0.33 %) | 829,928,300 | 25,623.41 tỷ | 1,349.13 | 1,353.66 | 1,340.32 |
| 06/09/2021 | 1,346.39 | 1,346.39 | 11.74(0.88 %) | 871,508,000 | 26,465.66 tỷ | 1,340.71 | 1,348.36 | 1,339.80 |
| 01/09/2021 | 1,334.65 | 1,334.65 | 3.18(0.24 %) | 656,904,200 | 20,620.37 tỷ | 1,328.54 | 1,338.02 | 1,328.26 |
| 31/08/2021 | 1,331.47 | 1,331.47 | 3.33(0.25 %) | 700,384,100 | 21,681.58 tỷ | 1,332.62 | 1,336.14 | 1,325.69 |
| 30/08/2021 | 1,328.14 | 1,328.14 | 14.94(1.14 %) | 619,477,300 | 19,611.55 tỷ | 1,323.39 | 1,329.62 | 1,313.20 |
| 27/08/2021 | 1,313.20 | 1,313.20 | 12.08(0.93 %) | 622,856,200 | 20,030.85 tỷ | 1,301.12 | 1,313.20 | 1,285.16 |
| 26/08/2021 | 1,301.12 | 1,301.12 | -8.43(-0.64 %) | 489,976,000 | 16,637.32 tỷ | 1,313.18 | 1,316.26 | 1,295.77 |
| 25/08/2021 | 1,309.55 | 1,309.55 | 10.81(0.83 %) | 469,248,200 | 15,093.41 tỷ | 1,300.74 | 1,310.16 | 1,291.70 |
| 24/08/2021 | 1,298.74 | 1,298.74 | -0.12(-0.01 %) | 634,592,900 | 21,104.18 tỷ | 1,304.00 | 1,307.56 | 1,289.16 |
| 23/08/2021 | 1,298.86 | 1,298.86 | -30.57(-2.30 %) | 747,995,000 | 24,451.92 tỷ | 1,322.62 | 1,327.04 | 1,298.86 |
| 20/08/2021 | 1,329.43 | 1,329.43 | -45.42(-3.30 %) | 1,162,172,100 | 36,703.55 tỷ | 1,374.85 | 1,374.85 | 1,317.52 |
| 19/08/2021 | 1,374.85 | 1,374.85 | 13.91(1.02 %) | 646,885,200 | 21,960.52 tỷ | 1,360.61 | 1,374.85 | 1,352.94 |
| 18/08/2021 | 1,360.94 | 1,360.94 | -2.15(-0.16 %) | 623,257,200 | 22,199.77 tỷ | 1,361.24 | 1,370.50 | 1,355.83 |
| 17/08/2021 | 1,363.09 | 1,363.09 | -7.87(-0.57 %) | 725,626,800 | 24,413.46 tỷ | 1,377.70 | 1,379.70 | 1,359.11 |
| 16/08/2021 | 1,370.96 | 1,370.96 | 13.91(1.03 %) | 790,657,200 | 26,056.50 tỷ | 1,357.05 | 1,372.33 | 1,357.05 |
| 13/08/2021 | 1,357.05 | 1,357.05 | 4(0.30 %) | 712,033,900 | 22,932.33 tỷ | 1,352.56 | 1,357.41 | 1,336.74 |
| 12/08/2021 | 1,353.05 | 1,353.05 | -4.74(-0.35 %) | 707,595,600 | 21,556.69 tỷ | 1,356.27 | 1,364.26 | 1,353.05 |
| 11/08/2021 | 1,357.79 | 1,357.79 | -4.64(-0.34 %) | 750,543,100 | 24,295.10 tỷ | 1,365.05 | 1,374.03 | 1,357.79 |
| 10/08/2021 | 1,362.43 | 1,362.43 | 2.57(0.19 %) | 664,188,000 | 20,976.92 tỷ | 1,367.99 | 1,370.35 | 1,358.12 |
| 09/08/2021 | 1,359.86 | 1,359.86 | 18.41(1.37 %) | 636,278,900 | 20,598.38 tỷ | 1,337.78 | 1,361.12 | 1,334.69 |
| 06/08/2021 | 1,341.45 | 1,341.45 | -4.1(-0.30 %) | 663,742,700 | 20,563.45 tỷ | 1,348.24 | 1,351.85 | 1,341.45 |
| 05/08/2021 | 1,345.55 | 1,345.55 | 10.81(0.81 %) | 570,804,900 | 17,375.53 tỷ | 1,331.14 | 1,346.62 | 1,326.80 |
| 04/08/2021 | 1,334.74 | 1,334.74 | 2.3(0.17 %) | 609,611,000 | 19,199.93 tỷ | 1,337.72 | 1,340.76 | 1,328.40 |
| 03/08/2021 | 1,332.44 | 1,332.44 | 18.22(1.39 %) | 603,630,100 | 20,092.86 tỷ | 1,316.15 | 1,332.44 | 1,315.57 |
| 02/08/2021 | 1,314.22 | 1,314.22 | 4.17(0.32 %) | 575,155,300 | 18,217.47 tỷ | 1,308.69 | 1,322.35 | 1,304.49 |
| 30/07/2021 | 1,310.05 | 1,310.05 | 16.45(1.27 %) | 603,387,400 | 19,981.63 tỷ | 1,298.01 | 1,311.97 | 1,296.95 |
| 29/07/2021 | 1,293.60 | 1,293.60 | 16.53(1.29 %) | 434,028,400 | 14,362.36 tỷ | 1,286.33 | 1,293.60 | 1,282.88 |
| 28/07/2021 | 1,277.07 | 1,277.07 | 0.14(0.01 %) | 352,981,000 | 11,416.90 tỷ | 1,273.48 | 1,281.17 | 1,271.78 |
| 27/07/2021 | 1,276.93 | 1,276.93 | 4.22(0.33 %) | 510,647,200 | 16,281.22 tỷ | 1,283.67 | 1,288.35 | 1,276.53 |
| 26/07/2021 | 1,272.71 | 1,272.71 | 3.88(0.31 %) | 452,370,000 | 14,118.50 tỷ | 1,268.83 | 1,277.33 | 1,254.57 |
| 23/07/2021 | 1,268.83 | 1,268.83 | -24.84(-1.92 %) | 542,390,300 | 17,889.44 tỷ | 1,288.83 | 1,295.63 | 1,268.83 |
| 22/07/2021 | 1,293.67 | 1,293.67 | 22.88(1.80 %) | 484,899,000 | 14,890.09 tỷ | 1,270.79 | 1,294.16 | 1,266.54 |
| 21/07/2021 | 1,270.79 | 1,270.79 | -2.5(-0.20 %) | 387,700,800 | 12,602.62 tỷ | 1,277.27 | 1,284.33 | 1,266.71 |
| 20/07/2021 | 1,273.29 | 1,273.29 | 29.78(2.39 %) | 529,526,200 | 16,551.69 tỷ | 1,243.51 | 1,273.29 | 1,225.52 |
| 19/07/2021 | 1,243.51 | 1,243.51 | -55.8(-4.29 %) | 661,312,300 | 19,901.07 tỷ | 1,270.18 | 1,276.55 | 1,237.79 |
| 16/07/2021 | 1,299.31 | 1,299.31 | 5.39(0.42 %) | 407,835,900 | 13,368.95 tỷ | 1,298.38 | 1,304.37 | 1,296.06 |
| 15/07/2021 | 1,293.92 | 1,293.92 | 14.01(1.09 %) | 410,860,200 | 13,991.29 tỷ | 1,270.77 | 1,299.18 | 1,270.77 |
| 14/07/2021 | 1,279.91 | 1,279.91 | -17.63(-1.36 %) | 537,526,800 | 16,921.65 tỷ | 1,297.54 | 1,305.37 | 1,264.68 |
| 13/07/2021 | 1,297.54 | 1,297.54 | 1.24(0.10 %) | 489,817,300 | 14,150.71 tỷ | 1,305.36 | 1,307.73 | 1,278.30 |
| 12/07/2021 | 1,296.30 | 1,296.30 | -50.84(-3.77 %) | 895,935,000 | 28,860.37 tỷ | 1,338.11 | 1,340.65 | 1,270.06 |
| 09/07/2021 | 1,347.14 | 1,347.14 | -27.54(-2.00 %) | 701,591,000 | 23,275.15 tỷ | 1,365.28 | 1,373.51 | 1,335.90 |
| 08/07/2021 | 1,374.68 | 1,374.68 | -13.87(-1.00 %) | 520,186,100 | 18,920.39 tỷ | 1,381.11 | 1,385.75 | 1,363.92 |
| 07/07/2021 | 1,388.55 | 1,388.55 | 33.76(2.49 %) | 721,213,400 | 24,353.67 tỷ | 1,361.76 | 1,388.55 | 1,334.58 |