Lịch sử giao dịch cổ phiếu VNINDEX
VNINDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 28
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 30/03/2021 | 1,186.36 | 1,186.36 | 10.68(0.91 %) | 681,706,500 | 14,428.80 tỷ | 1,179.64 | 1,187.29 | 1,172.85 |
| 29/03/2021 | 1,175.68 | 1,175.68 | 13.47(1.16 %) | 575,362,200 | 12,108.15 tỷ | 1,169.65 | 1,175.77 | 1,165.78 |
| 26/03/2021 | 1,162.21 | 1,162.21 | -0.89(-0.08 %) | 611,213,000 | 14,098.98 tỷ | 1,162.71 | 1,165.76 | 1,137.90 |
| 25/03/2021 | 1,163.10 | 1,163.10 | 1.29(0.11 %) | 591,235,700 | 13,431.47 tỷ | 1,164.41 | 1,170.76 | 1,154.44 |
| 24/03/2021 | 1,161.81 | 1,161.81 | -21.64(-1.83 %) | 631,818,400 | 14,739.60 tỷ | 1,169.42 | 1,183.45 | 1,154.22 |
| 23/03/2021 | 1,183.45 | 1,183.45 | -10.98(-0.92 %) | 624,727,100 | 13,930.37 tỷ | 1,190.28 | 1,191.47 | 1,177.10 |
| 22/03/2021 | 1,194.43 | 1,194.43 | 0.38(0.03 %) | 607,716,400 | 13,626.46 tỷ | 1,200.05 | 1,200.21 | 1,189.31 |
| 19/03/2021 | 1,194.05 | 1,194.05 | -6.89(-0.57 %) | 582,011,200 | 14,478.16 tỷ | 1,195.47 | 1,199.67 | 1,191.96 |
| 18/03/2021 | 1,200.94 | 1,200.94 | 14.85(1.25 %) | 554,147,600 | 13,440.41 tỷ | 1,196.60 | 1,200.94 | 1,186.09 |
| 17/03/2021 | 1,186.09 | 1,186.09 | 6.19(0.52 %) | 628,147,900 | 14,054.87 tỷ | 1,178.64 | 1,186.09 | 1,176.26 |
| 16/03/2021 | 1,179.90 | 1,179.90 | -4.66(-0.39 %) | 607,821,300 | 13,413.65 tỷ | 1,184.91 | 1,184.91 | 1,171.76 |
| 15/03/2021 | 1,184.56 | 1,184.56 | 3(0.25 %) | 616,698,600 | 13,722.40 tỷ | 1,183.89 | 1,186.06 | 1,178.80 |
| 12/03/2021 | 1,181.56 | 1,181.56 | -0.17(-0.01 %) | 571,414,100 | 13,093.75 tỷ | 1,185.21 | 1,186.52 | 1,178.14 |
| 11/03/2021 | 1,181.73 | 1,181.73 | 11.65(1.00 %) | 568,292,300 | 13,476.40 tỷ | 1,170.08 | 1,183.73 | 1,170.08 |
| 10/03/2021 | 1,170.08 | 1,170.08 | 8.11(0.70 %) | 547,558,000 | 13,058.41 tỷ | 1,163.86 | 1,170.59 | 1,154.89 |
| 09/03/2021 | 1,161.97 | 1,161.97 | -6.3(-0.54 %) | 575,592,300 | 13,719.95 tỷ | 1,160.96 | 1,168.27 | 1,150.94 |
| 08/03/2021 | 1,168.27 | 1,168.27 | -0.42(-0.04 %) | 608,624,800 | 14,313.54 tỷ | 1,180.33 | 1,181.25 | 1,164.02 |
| 05/03/2021 | 1,168.69 | 1,168.69 | 0.17(0.01 %) | 537,313,300 | 13,744.56 tỷ | 1,164.19 | 1,169.56 | 1,155.60 |