Lịch sử giao dịch cổ phiếu 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 |
|---|---|---|---|---|---|---|---|---|
| 16/12/2021 | 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 |
| 02/11/2021 | 1,452.46 | 1,452.46 | 13.49(0.94 %) | 939,881,300 | 26,889.45 tỷ | 1,439.61 | 1,452.46 | 1,438.83 |
| 01/11/2021 | 1,438.97 | 1,438.97 | -5.3(-0.37 %) | 1,048,323,800 | 31,652.52 tỷ | 1,449.32 | 1,451.81 | 1,435.57 |
| 29/10/2021 | 1,444.27 | 1,444.27 | 6.26(0.44 %) | 903,703,600 | 27,518.50 tỷ | 1,439.27 | 1,447.62 | 1,432.19 |
| 28/10/2021 | 1,438.01 | 1,438.01 | 14.99(1.05 %) | 793,709,800 | 24,438.60 tỷ | 1,427.89 | 1,440.64 | 1,420.42 |
| 27/10/2021 | 1,423.02 | 1,423.02 | 31.39(2.26 %) | 830,868,000 | 25,289.87 tỷ | 1,397.51 | 1,423.02 | 1,395.83 |
| 26/10/2021 | 1,391.63 | 1,391.63 | 6.23(0.45 %) | 666,130,300 | 19,431.40 tỷ | 1,384.12 | 1,393.03 | 1,377.56 |
| 25/10/2021 | 1,385.40 | 1,385.40 | -3.84(-0.28 %) | 839,836,200 | 25,302.68 tỷ | 1,395.45 | 1,395.72 | 1,385.40 |
| 22/10/2021 | 1,389.24 | 1,389.24 | 4.47(0.32 %) | 722,492,800 | 19,831.12 tỷ | 1,384.77 | 1,393.70 | 1,384.77 |
| 21/10/2021 | 1,384.77 | 1,384.77 | -9.03(-0.65 %) | 659,155,300 | 19,916.75 tỷ | 1,397.59 | 1,398.45 | 1,384.77 |
| 20/10/2021 | 1,393.80 | 1,393.80 | -1.53(-0.11 %) | 771,825,800 | 22,060.43 tỷ | 1,398.45 | 1,401.76 | 1,376.15 |
| 19/10/2021 | 1,395.33 | 1,395.33 | -0.2(-0.01 %) | 582,318,100 | 18,370.83 tỷ | 1,395.53 | 1,399.66 | 1,388.95 |
| 18/10/2021 | 1,395.53 | 1,395.53 | 2.83(0.20 %) | 740,018,700 | 22,367.77 tỷ | 1,395.57 | 1,402.63 | 1,390.88 |
| 15/10/2021 | 1,392.70 | 1,392.70 | 0.85(0.06 %) | 710,519,000 | 20,416.18 tỷ | 1,395.81 | 1,399.03 | 1,388.00 |
| 14/10/2021 | 1,391.85 | 1,391.85 | -0.06(0.00 %) | 669,287,500 | 20,602.23 tỷ | 1,392.88 | 1,398.67 | 1,388.89 |
| 13/10/2021 | 1,391.91 | 1,391.91 | -2.89(-0.21 %) | 581,359,400 | 17,408.09 tỷ | 1,398.21 | 1,400.67 | 1,389.61 |
| 12/10/2021 | 1,394.80 | 1,394.80 | 0.71(0.05 %) | 680,550,900 | 20,148.15 tỷ | 1,398.03 | 1,400.78 | 1,389.43 |
| 11/10/2021 | 1,394.09 | 1,394.09 | 21.36(1.56 %) | 695,144,700 | 20,770.46 tỷ | 1,377.53 | 1,394.64 | 1,377.30 |
| 08/10/2021 | 1,372.73 | 1,372.73 | 6.74(0.49 %) | 580,722,600 | 16,769.46 tỷ | 1,365.99 | 1,373.18 | 1,365.93 |