Lịch sử giao dịch cổ phiếu VNINDEX
VNINDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 27
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 11/06/2021 | 1,351.74 | 1,351.74 | 28.16(2.13 %) | 694,619,900 | 22,472.92 tỷ | 1,326.79 | 1,352.47 | 1,322.08 |
| 10/06/2021 | 1,323.58 | 1,323.58 | -9.32(-0.70 %) | 665,592,200 | 23,196.06 tỷ | 1,332.90 | 1,336.71 | 1,317.49 |
| 09/06/2021 | 1,332.90 | 1,332.90 | 13.02(0.99 %) | 750,693,000 | 24,093.05 tỷ | 1,323.52 | 1,339.14 | 1,312.08 |
| 08/06/2021 | 1,319.88 | 1,319.88 | -38.9(-2.86 %) | 857,967,000 | 28,013.11 tỷ | 1,355.36 | 1,364.48 | 1,318.11 |
| 07/06/2021 | 1,358.78 | 1,358.78 | -15.27(-1.11 %) | 826,169,700 | 27,425.53 tỷ | 1,374.59 | 1,375.74 | 1,347.21 |
| 04/06/2021 | 1,374.05 | 1,374.05 | 9.77(0.72 %) | 872,452,800 | 29,052.92 tỷ | 1,367.06 | 1,374.05 | 1,360.42 |
| 03/06/2021 | 1,364.28 | 1,364.28 | 23.5(1.75 %) | 841,507,900 | 27,606.92 tỷ | 1,345.21 | 1,366.00 | 1,340.78 |
| 02/06/2021 | 1,340.78 | 1,340.78 | 3(0.22 %) | 740,763,400 | 24,006.49 tỷ | 1,330.99 | 1,344.98 | 1,330.82 |
| 01/06/2021 | 1,337.78 | 1,337.78 | 9.73(0.73 %) | 584,817,500 | 20,872.05 tỷ | 1,329.47 | 1,346.34 | 1,328.84 |
| 31/05/2021 | 1,328.05 | 1,328.05 | 7.59(0.57 %) | 685,028,300 | 23,734.22 tỷ | 1,326.65 | 1,328.05 | 1,307.56 |
| 28/05/2021 | 1,320.46 | 1,320.46 | 16.89(1.30 %) | 702,181,700 | 23,295.54 tỷ | 1,307.79 | 1,323.09 | 1,300.06 |
| 27/05/2021 | 1,303.57 | 1,303.57 | -13.13(-1.00 %) | 665,777,400 | 21,775.79 tỷ | 1,318.42 | 1,319.67 | 1,299.99 |
| 26/05/2021 | 1,316.70 | 1,316.70 | 8.12(0.62 %) | 659,595,400 | 20,336.81 tỷ | 1,308.04 | 1,317.30 | 1,304.68 |
| 25/05/2021 | 1,308.58 | 1,308.58 | 10.6(0.82 %) | 616,066,700 | 19,261.27 tỷ | 1,299.19 | 1,308.58 | 1,297.23 |
| 24/05/2021 | 1,297.98 | 1,297.98 | 14.05(1.09 %) | 640,625,700 | 21,565.15 tỷ | 1,287.50 | 1,299.83 | 1,283.93 |
| 21/05/2021 | 1,283.93 | 1,283.93 | 5.71(0.45 %) | 625,629,100 | 20,954.06 tỷ | 1,272.84 | 1,289.03 | 1,268.46 |
| 20/05/2021 | 1,278.22 | 1,278.22 | 15.73(1.25 %) | 680,615,500 | 20,856.80 tỷ | 1,264.62 | 1,278.22 | 1,255.78 |
| 19/05/2021 | 1,262.49 | 1,262.49 | 9.81(0.78 %) | 623,892,200 | 19,792.56 tỷ | 1,254.78 | 1,262.71 | 1,250.58 |
| 18/05/2021 | 1,252.68 | 1,252.68 | -6.02(-0.48 %) | 634,400,100 | 19,584.71 tỷ | 1,259.57 | 1,262.22 | 1,249.02 |
| 17/05/2021 | 1,258.70 | 1,258.70 | -7.66(-0.60 %) | 672,713,200 | 20,541.12 tỷ | 1,272.55 | 1,277.83 | 1,258.50 |
| 14/05/2021 | 1,266.36 | 1,266.36 | 4.37(0.35 %) | 646,009,100 | 20,028.57 tỷ | 1,266.43 | 1,271.45 | 1,259.97 |
| 13/05/2021 | 1,261.99 | 1,261.99 | -7.1(-0.56 %) | 652,466,800 | 20,075.17 tỷ | 1,262.98 | 1,273.49 | 1,261.99 |
| 12/05/2021 | 1,269.09 | 1,269.09 | 13.05(1.04 %) | 633,464,200 | 19,103.87 tỷ | 1,251.97 | 1,269.09 | 1,249.18 |
| 11/05/2021 | 1,256.04 | 1,256.04 | -3.54(-0.28 %) | 675,426,300 | 20,531.57 tỷ | 1,265.11 | 1,272.55 | 1,256.04 |
| 10/05/2021 | 1,259.58 | 1,259.58 | 17.77(1.43 %) | 697,146,500 | 21,364.79 tỷ | 1,239.96 | 1,259.58 | 1,236.85 |
| 07/05/2021 | 1,241.81 | 1,241.81 | -8.76(-0.70 %) | 714,688,200 | 20,828.04 tỷ | 1,245.48 | 1,250.50 | 1,231.92 |
| 06/05/2021 | 1,250.57 | 1,250.57 | -5.86(-0.47 %) | 641,117,500 | 17,782.95 tỷ | 1,255.42 | 1,261.49 | 1,246.64 |
| 05/05/2021 | 1,256.43 | 1,256.43 | 14.23(1.15 %) | 654,569,700 | 18,788.17 tỷ | 1,244.69 | 1,265.93 | 1,242.20 |
| 04/05/2021 | 1,242.20 | 1,242.20 | 20.12(1.65 %) | 685,755,900 | 18,611.23 tỷ | 1,222.08 | 1,242.80 | 1,212.56 |
| 29/04/2021 | 1,239.39 | 1,239.39 | 9.84(0.80 %) | 590,035,400 | 17,932.84 tỷ | 1,234.91 | 1,239.39 | 1,231.25 |
| 28/04/2021 | 1,229.55 | 1,229.55 | 9.8(0.80 %) | 565,094,300 | 14,104.17 tỷ | 1,220.26 | 1,230.91 | 1,217.49 |
| 27/04/2021 | 1,219.75 | 1,219.75 | 3.98(0.33 %) | 521,704,000 | 12,910.76 tỷ | 1,213.84 | 1,220.96 | 1,204.14 |
| 26/04/2021 | 1,215.77 | 1,215.77 | -32.76(-2.62 %) | 658,568,800 | 16,679.19 tỷ | 1,251.25 | 1,251.25 | 1,214.14 |
| 23/04/2021 | 1,248.53 | 1,248.53 | 20.71(1.69 %) | 650,003,400 | 17,763.84 tỷ | 1,227.18 | 1,248.53 | 1,216.15 |
| 22/04/2021 | 1,227.82 | 1,227.82 | -40.46(-3.19 %) | 698,613,300 | 18,413.74 tỷ | 1,264.31 | 1,271.98 | 1,227.82 |
| 20/04/2021 | 1,268.28 | 1,268.28 | 7.7(0.61 %) | 744,607,400 | 20,913.25 tỷ | 1,267.74 | 1,286.32 | 1,261.28 |
| 19/04/2021 | 1,260.58 | 1,260.58 | 21.87(1.77 %) | 739,537,900 | 18,159.00 tỷ | 1,243.58 | 1,260.58 | 1,233.77 |
| 16/04/2021 | 1,238.71 | 1,238.71 | -8.54(-0.68 %) | 917,754,200 | 19,860.55 tỷ | 1,245.06 | 1,254.61 | 1,227.14 |
| 15/04/2021 | 1,247.25 | 1,247.25 | -8.62(-0.69 %) | 738,699,000 | 18,855.28 tỷ | 1,262.25 | 1,265.87 | 1,247.25 |
| 14/04/2021 | 1,255.87 | 1,255.87 | 7.54(0.60 %) | 786,635,900 | 17,597.34 tỷ | 1,240.90 | 1,255.87 | 1,233.01 |
| 13/04/2021 | 1,248.33 | 1,248.33 | -4.12(-0.33 %) | 948,996,600 | 20,269.34 tỷ | 1,262.44 | 1,268.02 | 1,247.66 |
| 12/04/2021 | 1,252.45 | 1,252.45 | 20.79(1.69 %) | 828,755,200 | 19,832.86 tỷ | 1,236.79 | 1,252.45 | 1,231.66 |
| 09/04/2021 | 1,231.66 | 1,231.66 | -3.23(-0.26 %) | 637,649,300 | 14,037.39 tỷ | 1,231.51 | 1,234.98 | 1,227.60 |
| 08/04/2021 | 1,234.89 | 1,234.89 | -7.49(-0.60 %) | 617,181,800 | 13,123.71 tỷ | 1,242.38 | 1,246.40 | 1,232.26 |
| 07/04/2021 | 1,242.38 | 1,242.38 | 2.42(0.20 %) | 657,493,400 | 14,732.59 tỷ | 1,237.39 | 1,242.38 | 1,232.52 |
| 06/04/2021 | 1,239.96 | 1,239.96 | 3.91(0.32 %) | 635,565,900 | 15,225.88 tỷ | 1,233.37 | 1,244.63 | 1,231.14 |
| 05/04/2021 | 1,236.05 | 1,236.05 | 11.6(0.95 %) | 613,466,100 | 14,895.25 tỷ | 1,245.28 | 1,245.28 | 1,228.18 |
| 02/04/2021 | 1,224.45 | 1,224.45 | 8.35(0.69 %) | 588,762,600 | 14,220.76 tỷ | 1,225.76 | 1,228.29 | 1,221.07 |
| 01/04/2021 | 1,216.10 | 1,216.10 | 21.51(1.80 %) | 616,140,600 | 15,173.56 tỷ | 1,194.59 | 1,217.26 | 1,191.44 |
| 31/03/2021 | 1,191.44 | 1,191.44 | 5.08(0.43 %) | 651,568,100 | 12,931.16 tỷ | 1,187.44 | 1,196.45 | 1,186.40 |