Lịch sử giao dịch cổ phiếu VNINDEX
VNINDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 29
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 04/03/2021 | 1,168.52 | 1,168.52 | -18.43(-1.55 %) | 612,855,400 | 15,146.09 tỷ | 1,191.78 | 1,191.90 | 1,159.48 |
| 03/03/2021 | 1,186.95 | 1,186.95 | 0.34(0.03 %) | 563,365,200 | 13,632.85 tỷ | 1,184.73 | 1,189.18 | 1,180.25 |
| 02/03/2021 | 1,186.61 | 1,186.61 | 0.44(0.04 %) | 512,197,000 | 13,626.44 tỷ | 1,196.16 | 1,196.16 | 1,181.99 |
| 01/03/2021 | 1,186.17 | 1,186.17 | 17.7(1.51 %) | 574,423,600 | 14,457.80 tỷ | 1,176.93 | 1,186.82 | 1,174.45 |
| 26/02/2021 | 1,168.47 | 1,168.47 | 3.04(0.26 %) | 506,960,700 | 13,665.06 tỷ | 1,148.88 | 1,169.28 | 1,148.88 |
| 25/02/2021 | 1,165.43 | 1,165.43 | 3.42(0.29 %) | 468,526,100 | 12,450.25 tỷ | 1,169.97 | 1,169.97 | 1,155.74 |
| 24/02/2021 | 1,162.01 | 1,162.01 | -15.63(-1.33 %) | 545,511,700 | 13,951.25 tỷ | 1,184.32 | 1,185.58 | 1,154.36 |
| 23/02/2021 | 1,177.64 | 1,177.64 | 2.6(0.22 %) | 545,038,100 | 14,138.87 tỷ | 1,174.57 | 1,184.32 | 1,168.32 |
| 22/02/2021 | 1,175.04 | 1,175.04 | 1.54(0.13 %) | 542,637,200 | 13,776.41 tỷ | 1,173.57 | 1,182.67 | 1,169.12 |
| 19/02/2021 | 1,173.50 | 1,173.50 | -0.88(-0.07 %) | 520,714,600 | 13,400.21 tỷ | 1,160.65 | 1,178.18 | 1,157.60 |
| 18/02/2021 | 1,174.38 | 1,174.38 | 18.6(1.61 %) | 560,699,200 | 13,854.35 tỷ | 1,157.10 | 1,174.38 | 1,148.66 |
| 17/02/2021 | 1,155.78 | 1,155.78 | 40.85(3.66 %) | 482,046,200 | 12,414.22 tỷ | 1,127.46 | 1,155.78 | 1,114.93 |
| 09/02/2021 | 1,114.93 | 1,114.93 | 27.63(2.54 %) | 459,794,700 | 11,428.64 tỷ | 1,090.88 | 1,114.93 | 1,078.98 |
| 08/02/2021 | 1,083.18 | 1,083.18 | -43.73(-3.88 %) | 609,698,500 | 15,076.48 tỷ | 1,127.06 | 1,127.06 | 1,075.10 |
| 05/02/2021 | 1,126.91 | 1,126.91 | 14.72(1.32 %) | 436,892,900 | 10,297.58 tỷ | 1,114.79 | 1,126.91 | 1,112.19 |
| 04/02/2021 | 1,112.19 | 1,112.19 | 0.9(0.08 %) | 445,476,800 | 10,607.71 tỷ | 1,112.97 | 1,117.88 | 1,098.85 |
| 03/02/2021 | 1,111.29 | 1,111.29 | 35.76(3.32 %) | 606,731,400 | 13,181.94 tỷ | 1,084.87 | 1,113.24 | 1,075.53 |
| 02/02/2021 | 1,075.53 | 1,075.53 | 40.02(3.86 %) | 526,221,500 | 11,521.02 tỷ | 1,036.95 | 1,075.53 | 1,029.36 |
| 01/02/2021 | 1,035.51 | 1,035.51 | -21.1(-2.00 %) | 588,446,500 | 12,287.98 tỷ | 1,062.13 | 1,074.52 | 1,035.51 |
| 29/01/2021 | 1,056.61 | 1,056.61 | 32.67(3.19 %) | 711,837,700 | 15,757.80 tỷ | 998.33 | 1,076.11 | 998.33 |
| 28/01/2021 | 1,023.94 | 1,023.94 | -73.23(-6.67 %) | 666,812,100 | 15,604.59 tỷ | 1,041.71 | 1,052.16 | 1,022.77 |
| 27/01/2021 | 1,097.17 | 1,097.17 | -38.95(-3.43 %) | 714,917,500 | 15,437.04 tỷ | 1,122.41 | 1,136.12 | 1,088.86 |
| 26/01/2021 | 1,136.12 | 1,136.12 | -29.93(-2.57 %) | 717,489,900 | 14,886.29 tỷ | 1,164.97 | 1,166.05 | 1,121.03 |
| 25/01/2021 | 1,166.05 | 1,166.05 | -0.73(-0.06 %) | 637,824,000 | 14,507.98 tỷ | 1,164.20 | 1,172.18 | 1,162.80 |
| 22/01/2021 | 1,166.78 | 1,166.78 | 2.57(0.22 %) | 689,503,400 | 14,546.19 tỷ | 1,166.77 | 1,175.72 | 1,161.43 |
| 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 |