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 |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 06/07/2021 | 1,354.79 | 1,354.79 | -56.34(-3.99 %) | 762,108,800 | 26,811.54 tỷ | 1,412.93 | 1,418.99 | 1,354.79 |
| 05/07/2021 | 1,411.13 | 1,411.13 | -9.14(-0.64 %) | 763,287,300 | 25,814.14 tỷ | 1,420.27 | 1,421.52 | 1,394.12 |
| 02/07/2021 | 1,420.27 | 1,420.27 | 3.19(0.23 %) | 638,260,100 | 22,646.51 tỷ | 1,422.89 | 1,424.28 | 1,415.82 |
| 01/07/2021 | 1,417.08 | 1,417.08 | 4.93(0.35 %) | 688,259,900 | 23,511.56 tỷ | 1,412.15 | 1,417.27 | 1,402.18 |
| 30/06/2021 | 1,408.55 | 1,408.55 | -1.49(-0.11 %) | 520,397,700 | 17,618.61 tỷ | 1,410.83 | 1,419.61 | 1,408.18 |
| 29/06/2021 | 1,410.04 | 1,410.04 | 4.23(0.30 %) | 597,483,200 | 19,312.70 tỷ | 1,408.34 | 1,416.34 | 1,405.81 |
| 28/06/2021 | 1,405.81 | 1,405.81 | 15.69(1.13 %) | 643,843,600 | 21,453.56 tỷ | 1,397.96 | 1,406.02 | 1,390.56 |
| 25/06/2021 | 1,390.12 | 1,390.12 | 10.4(0.75 %) | 510,070,000 | 16,603.62 tỷ | 1,382.11 | 1,390.12 | 1,372.80 |
| 24/06/2021 | 1,379.72 | 1,379.72 | 2.85(0.21 %) | 529,135,200 | 16,587.75 tỷ | 1,376.87 | 1,384.71 | 1,372.99 |
| 23/06/2021 | 1,376.87 | 1,376.87 | -3.1(-0.22 %) | 635,671,800 | 19,006.18 tỷ | 1,383.15 | 1,388.33 | 1,372.06 |
| 22/06/2021 | 1,379.97 | 1,379.97 | 7.34(0.53 %) | 685,249,500 | 19,805.16 tỷ | 1,380.84 | 1,385.98 | 1,372.63 |
| 21/06/2021 | 1,372.63 | 1,372.63 | -5.14(-0.37 %) | 722,673,600 | 20,353.06 tỷ | 1,373.59 | 1,381.74 | 1,367.85 |
| 18/06/2021 | 1,377.77 | 1,377.77 | 17.85(1.31 %) | 741,785,200 | 20,844.75 tỷ | 1,366.19 | 1,377.77 | 1,359.92 |
| 17/06/2021 | 1,359.92 | 1,359.92 | 3.4(0.25 %) | 704,236,700 | 20,059.63 tỷ | 1,353.84 | 1,353.84 | 1,337.49 |
| 16/06/2021 | 1,356.52 | 1,356.52 | -10.84(-0.79 %) | 731,329,200 | 22,071.86 tỷ | 1,363.85 | 1,370.14 | 1,350.73 |
| 15/06/2021 | 1,367.36 | 1,367.36 | 5.64(0.41 %) | 694,197,500 | 23,051.13 tỷ | 1,361.58 | 1,372.72 | 1,356.59 |
| 14/06/2021 | 1,361.72 | 1,361.72 | 9.98(0.74 %) | 704,021,300 | 23,094.76 tỷ | 1,352.73 | 1,368.53 | 1,352.73 |
| 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 |