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 |
|---|---|---|---|---|---|---|---|---|
| 21/01/2021 | 1,164.21 | 1,164.21 | 29.53(2.60 %) | 636,293,700 | 13,880.95 tỷ | 1,146.86 | 1,164.21 | 1,132.66 |
| 20/01/2021 | 1,134.68 | 1,134.68 | 3.68(0.33 %) | 768,338,900 | 16,334.83 tỷ | 1,136.50 | 1,142.48 | 1,098.05 |
| 19/01/2021 | 1,131.00 | 1,131.00 | -60.94(-5.11 %) | 886,850,500 | 17,812.83 tỷ | 1,189.91 | 1,191.94 | 1,117.17 |
| 18/01/2021 | 1,191.94 | 1,191.94 | -2.26(-0.19 %) | 676,078,200 | 15,825.82 tỷ | 1,198.79 | 1,200.85 | 1,190.33 |
| 15/01/2021 | 1,194.20 | 1,194.20 | 6.8(0.57 %) | 713,128,700 | 16,136.44 tỷ | 1,188.84 | 1,197.74 | 1,188.84 |
| 14/01/2021 | 1,187.40 | 1,187.40 | 1.35(0.11 %) | 707,685,900 | 15,191.81 tỷ | 1,189.48 | 1,190.50 | 1,178.84 |
| 13/01/2021 | 1,186.05 | 1,186.05 | -6.23(-0.52 %) | 707,397,200 | 15,439.98 tỷ | 1,197.32 | 1,200.82 | 1,183.18 |
| 12/01/2021 | 1,192.28 | 1,192.28 | 7.39(0.62 %) | 641,960,400 | 14,595.10 tỷ | 1,190.38 | 1,192.28 | 1,179.24 |
| 11/01/2021 | 1,184.89 | 1,184.89 | 17.2(1.47 %) | 735,459,400 | 16,230.22 tỷ | 1,176.47 | 1,186.45 | 1,175.00 |
| 08/01/2021 | 1,167.69 | 1,167.69 | 11.2(0.97 %) | 724,072,400 | 16,021.99 tỷ | 1,164.10 | 1,176.33 | 1,160.48 |
| 07/01/2021 | 1,156.49 | 1,156.49 | 13.28(1.16 %) | 683,626,300 | 15,176.80 tỷ | 1,147.26 | 1,156.49 | 1,143.44 |
| 06/01/2021 | 1,143.21 | 1,143.21 | 10.66(0.94 %) | 685,752,700 | 15,741.53 tỷ | 1,139.12 | 1,152.85 | 1,133.70 |
| 05/01/2021 | 1,132.55 | 1,132.55 | 12.08(1.08 %) | 672,525,100 | 14,661.10 tỷ | 1,116.96 | 1,133.16 | 1,116.49 |
| 04/01/2021 | 1,120.47 | 1,120.47 | 16.6(1.50 %) | 669,130,300 | 14,623.11 tỷ | 1,113.77 | 1,126.43 | 1,113.59 |
| 31/12/2020 | 1,103.87 | 1,103.87 | 6.33(0.58 %) | 472,642,020 | 9,919.37 tỷ | 1,098.25 | 1,105.33 | 1,096.27 |
| 30/12/2020 | 1,097.54 | 1,097.54 | -1.95(-0.18 %) | 587,368,160 | 11,771.21 tỷ | 1,099.78 | 1,108.83 | 1,094.91 |
| 29/12/2020 | 1,099.49 | 1,099.49 | 8.16(0.75 %) | 585,681,180 | 12,592.78 tỷ | 1,090.49 | 1,102.79 | 1,087.93 |
| 28/12/2020 | 1,091.33 | 1,091.33 | 23.81(2.23 %) | 634,183,550 | 12,836.67 tỷ | 1,094.37 | 1,096.11 | 1,083.90 |
| 25/12/2020 | 1,084.42 | 1,084.42 | 16.9(1.58 %) | 564,081,800 | 11,293.44 tỷ | 1,068.83 | 1,084.42 | 1,061.83 |
| 24/12/2020 | 1,067.52 | 1,067.52 | -11.38(-1.05 %) | 658,279,720 | 12,911.06 tỷ | 1,083.83 | 1,084.76 | 1,046.89 |
| 23/12/2020 | 1,078.90 | 1,078.90 | -4.55(-0.42 %) | 711,447,510 | 13,502.24 tỷ | 1,087.89 | 1,094.09 | 1,077.92 |
| 22/12/2020 | 1,083.45 | 1,083.45 | 2.37(0.22 %) | 661,706,010 | 12,732.48 tỷ | 1,081.85 | 1,084.23 | 1,077.06 |
| 21/12/2020 | 1,081.08 | 1,081.08 | 13.62(1.28 %) | 626,766,500 | 12,975.78 tỷ | 1,071.62 | 1,081.60 | 1,067.46 |
| 18/12/2020 | 1,067.46 | 1,067.46 | 15.69(1.49 %) | 526,524,670 | 11,651.50 tỷ | 1,055.75 | 1,068.56 | 1,051.77 |
| 17/12/2020 | 1,051.77 | 1,051.77 | -15.22(-1.43 %) | 596,966,690 | 13,524.12 tỷ | 1,065.85 | 1,066.99 | 1,051.42 |
| 16/12/2020 | 1,066.99 | 1,066.99 | 11.72(1.11 %) | 530,251,460 | 10,864.77 tỷ | 1,058.34 | 1,066.99 | 1,055.27 |
| 15/12/2020 | 1,055.27 | 1,055.27 | -8.82(-0.83 %) | 579,155,230 | 12,170.63 tỷ | 1,062.02 | 1,067.45 | 1,052.01 |
| 14/12/2020 | 1,064.09 | 1,064.09 | 18.13(1.73 %) | 471,507,860 | 10,338.29 tỷ | 1,048.97 | 1,064.09 | 1,045.96 |
| 11/12/2020 | 1,045.96 | 1,045.96 | 15.05(1.46 %) | 387,847,600 | 8,676.37 tỷ | 1,033.19 | 1,045.96 | 1,030.06 |
| 10/12/2020 | 1,030.91 | 1,030.91 | -8.22(-0.79 %) | 520,204,600 | 11,459.38 tỷ | 1,041.65 | 1,044.10 | 1,030.91 |
| 09/12/2020 | 1,039.13 | 1,039.13 | 9.87(0.96 %) | 526,519,110 | 10,735.16 tỷ | 1,031.19 | 1,039.55 | 1,030.24 |
| 08/12/2020 | 1,029.26 | 1,029.26 | -0.72(-0.07 %) | 470,435,190 | 9,692.49 tỷ | 1,029.98 | 1,032.58 | 1,025.63 |
| 07/12/2020 | 1,029.98 | 1,029.98 | 8.49(0.83 %) | 441,497,880 | 8,824.34 tỷ | 1,024.34 | 1,030.41 | 1,022.14 |
| 04/12/2020 | 1,021.49 | 1,021.49 | 1.69(0.17 %) | 496,645,360 | 9,922.60 tỷ | 1,019.80 | 1,025.17 | 1,018.67 |
| 03/12/2020 | 1,019.80 | 1,019.80 | 5.48(0.54 %) | 468,398,510 | 9,116.52 tỷ | 1,016.73 | 1,020.35 | 1,014.06 |
| 02/12/2020 | 1,014.32 | 1,014.32 | 5.45(0.54 %) | 450,953,340 | 9,570.26 tỷ | 1,008.77 | 1,015.86 | 1,007.91 |
| 01/12/2020 | 1,008.87 | 1,008.87 | 20.16(2.04 %) | 505,120,880 | 10,367.02 tỷ | 988.71 | 1,008.87 | 988.71 |
| 30/11/2020 | 1,003.08 | 1,003.08 | -7.14(-0.71 %) | 417,689,660 | 9,172.84 tỷ | 1,011.82 | 1,012.50 | 1,002.61 |
| 27/11/2020 | 1,010.22 | 1,010.22 | 4.25(0.42 %) | 356,355,590 | 7,877.43 tỷ | 1,006.68 | 1,010.22 | 1,004.00 |
| 26/11/2020 | 1,005.97 | 1,005.97 | 6.03(0.60 %) | 383,440,400 | 8,260.90 tỷ | 999.24 | 1,005.97 | 994.91 |
| 25/11/2020 | 999.94 | 999.94 | 4.18(0.42 %) | 410,861,420 | 9,633.85 tỷ | 1,000.39 | 1,002.31 | 995.76 |
| 24/11/2020 | 995.76 | 995.76 | 1.57(0.16 %) | 472,603,060 | 10,821.80 tỷ | 996.55 | 997.99 | 984.92 |
| 23/11/2020 | 994.19 | 994.19 | 4.19(0.42 %) | 416,241,780 | 9,083.76 tỷ | 991.87 | 995.90 | 985.38 |
| 20/11/2020 | 990.00 | 990.00 | 6.74(0.69 %) | 442,515,130 | 8,471.83 tỷ | 984.71 | 990.00 | 980.72 |
| 19/11/2020 | 983.26 | 983.26 | 9.73(1.00 %) | 441,959,450 | 9,687.98 tỷ | 975.32 | 983.26 | 973.53 |
| 18/11/2020 | 973.53 | 973.53 | 4.63(0.48 %) | 417,548,590 | 8,775.63 tỷ | 969.48 | 974.30 | 966.32 |
| 17/11/2020 | 968.90 | 968.90 | 18.11(1.90 %) | 352,317,830 | 7,248.75 tỷ | 955.52 | 968.90 | 950.79 |
| 16/11/2020 | 950.79 | 950.79 | -15.5(-1.60 %) | 448,751,740 | 9,480.93 tỷ | 970.11 | 972.98 | 950.50 |
| 13/11/2020 | 966.29 | 966.29 | 7.01(0.73 %) | 396,244,600 | 7,101.37 tỷ | 959.56 | 966.29 | 959.13 |
| 12/11/2020 | 959.28 | 959.28 | 7.06(0.74 %) | 300,711,560 | 5,508.16 tỷ | 953.97 | 959.28 | 952.22 |