Lịch sử giao dịch cổ phiếu VNINDEX
VNINDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 43
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 18/05/2018 | 1,040.54 | 1,040.54 | 9.9(0.96 %) | 117,715,920 | 3,425.52 tỷ | 1,033.33 | 1,040.84 | 1,013.57 |
| 17/05/2018 | 1,030.64 | 1,030.64 | -23.98(-2.27 %) | 106,925,400 | 3,214.25 tỷ | 1,055.21 | 1,057.84 | 1,030.64 |
| 16/05/2018 | 1,054.62 | 1,054.62 | -18.88(-1.76 %) | 114,977,430 | 3,200.21 tỷ | 1,070.34 | 1,073.50 | 1,052.18 |
| 15/05/2018 | 1,073.50 | 1,073.50 | 6.52(0.61 %) | 125,064,840 | 3,649.33 tỷ | 1,072.25 | 1,084.20 | 1,066.98 |
| 14/05/2018 | 1,066.98 | 1,066.98 | 22.13(2.12 %) | 112,598,140 | 3,478.35 tỷ | 1,051.69 | 1,066.98 | 1,042.31 |
| 11/05/2018 | 1,044.85 | 1,044.85 | 15.98(1.55 %) | 122,444,330 | 3,445.56 tỷ | 1,026.34 | 1,044.85 | 1,014.30 |
| 10/05/2018 | 1,028.87 | 1,028.87 | -28.1(-2.66 %) | 142,481,230 | 3,946.83 tỷ | 1,058.22 | 1,059.34 | 1,025.75 |
| 09/05/2018 | 1,056.97 | 1,056.97 | -3.48(-0.33 %) | 125,800,990 | 3,316.85 tỷ | 1,058.33 | 1,069.80 | 1,051.79 |
| 08/05/2018 | 1,060.45 | 1,060.45 | -1.81(-0.17 %) | 131,034,910 | 3,752.81 tỷ | 1,061.12 | 1,072.28 | 1,057.24 |
| 07/05/2018 | 1,062.26 | 1,062.26 | 35.46(3.45 %) | 121,975,150 | 3,482.63 tỷ | 1,034.64 | 1,062.26 | 1,026.80 |
| 04/05/2018 | 1,026.80 | 1,026.80 | 0.34(0.03 %) | 125,781,940 | 3,443.04 tỷ | 1,032.12 | 1,037.02 | 1,022.10 |
| 03/05/2018 | 1,026.46 | 1,026.46 | -2.62(-0.25 %) | 170,826,220 | 5,097.20 tỷ | 1,018.47 | 1,029.08 | 1,003.79 |
| 02/05/2018 | 1,029.08 | 1,029.08 | -21.18(-2.02 %) | 151,472,300 | 4,441.53 tỷ | 1,053.26 | 1,053.52 | 1,024.75 |
| 27/04/2018 | 1,050.26 | 1,050.26 | 5.4(0.52 %) | 152,150,730 | 4,737.14 tỷ | 1,037.36 | 1,054.94 | 1,031.89 |
| 26/04/2018 | 1,044.86 | 1,044.86 | -35.88(-3.32 %) | 184,680,980 | 5,771.43 tỷ | 1,082.52 | 1,082.52 | 1,039.35 |
| 24/04/2018 | 1,080.74 | 1,080.74 | 3.96(0.37 %) | 165,887,700 | 5,622.02 tỷ | 1,064.86 | 1,084.89 | 1,048.68 |
| 23/04/2018 | 1,076.78 | 1,076.78 | -43.08(-3.85 %) | 194,738,310 | 5,999.61 tỷ | 1,124.33 | 1,127.24 | 1,076.78 |
| 20/04/2018 | 1,119.86 | 1,119.86 | 25.23(2.30 %) | 142,511,800 | 4,823.23 tỷ | 1,095.84 | 1,119.86 | 1,078.01 |
| 19/04/2018 | 1,094.63 | 1,094.63 | -43.9(-3.86 %) | 183,021,470 | 6,279.82 tỷ | 1,137.99 | 1,138.53 | 1,094.63 |
| 18/04/2018 | 1,138.53 | 1,138.53 | -14.75(-1.28 %) | 151,852,950 | 4,457.21 tỷ | 1,153.28 | 1,160.32 | 1,138.42 |
| 17/04/2018 | 1,153.28 | 1,153.28 | 4.79(0.42 %) | 139,700,810 | 4,191.78 tỷ | 1,149.02 | 1,156.70 | 1,139.33 |
| 16/04/2018 | 1,148.49 | 1,148.49 | -8.65(-0.75 %) | 138,539,950 | 4,169.73 tỷ | 1,156.54 | 1,159.45 | 1,141.81 |
| 13/04/2018 | 1,157.14 | 1,157.14 | -15.88(-1.35 %) | 156,745,070 | 4,987.48 tỷ | 1,178.57 | 1,181.52 | 1,153.93 |
| 12/04/2018 | 1,173.02 | 1,173.02 | 5.91(0.51 %) | 168,721,690 | 5,213.63 tỷ | 1,162.48 | 1,173.02 | 1,153.64 |
| 11/04/2018 | 1,167.11 | 1,167.11 | -31.01(-2.59 %) | 245,683,030 | 7,517.64 tỷ | 1,201.51 | 1,202.46 | 1,167.11 |
| 10/04/2018 | 1,198.12 | 1,198.12 | -6.21(-0.52 %) | 246,293,370 | 7,783.85 tỷ | 1,207.62 | 1,211.34 | 1,192.22 |
| 09/04/2018 | 1,204.33 | 1,204.33 | 4.37(0.36 %) | 222,758,940 | 6,961.24 tỷ | 1,202.44 | 1,207.45 | 1,197.44 |
| 06/04/2018 | 1,199.96 | 1,199.96 | 6.79(0.57 %) | 217,438,630 | 6,303.30 tỷ | 1,194.15 | 1,202.59 | 1,193.17 |
| 05/04/2018 | 1,193.17 | 1,193.17 | 1.63(0.14 %) | 186,145,860 | 5,452.36 tỷ | 1,197.76 | 1,199.15 | 1,186.75 |
| 04/04/2018 | 1,191.54 | 1,191.54 | 3.25(0.27 %) | 193,661,480 | 5,912.20 tỷ | 1,194.26 | 1,200.71 | 1,188.29 |
| 03/04/2018 | 1,188.29 | 1,188.29 | -8.32(-0.70 %) | 217,174,790 | 6,652.01 tỷ | 1,197.00 | 1,199.93 | 1,185.83 |
| 02/04/2018 | 1,196.61 | 1,196.61 | 22.15(1.89 %) | 220,648,500 | 6,695.59 tỷ | 1,180.26 | 1,196.61 | 1,174.46 |
| 30/03/2018 | 1,174.46 | 1,174.46 | 7.43(0.64 %) | 150,038,040 | 4,556.99 tỷ | 1,167.03 | 1,175.36 | 1,158.49 |
| 29/03/2018 | 1,167.03 | 1,167.03 | -5.21(-0.44 %) | 150,007,990 | 4,247.02 tỷ | 1,174.73 | 1,176.45 | 1,164.12 |
| 28/03/2018 | 1,172.24 | 1,172.24 | 0.51(0.04 %) | 164,819,000 | 4,299.45 tỷ | 1,168.87 | 1,179.18 | 1,165.71 |
| 27/03/2018 | 1,171.73 | 1,171.73 | 0.51(0.04 %) | 201,079,620 | 5,604.76 tỷ | 1,187.42 | 1,187.42 | 1,169.58 |
| 26/03/2018 | 1,171.22 | 1,171.22 | 17.63(1.53 %) | 175,652,330 | 5,804.70 tỷ | 1,150.51 | 1,176.95 | 1,150.51 |
| 23/03/2018 | 1,153.59 | 1,153.59 | -18.77(-1.60 %) | 236,809,940 | 6,781.89 tỷ | 1,154.25 | 1,172.36 | 1,138.53 |
| 22/03/2018 | 1,172.36 | 1,172.36 | 3(0.26 %) | 215,328,410 | 6,086.14 tỷ | 1,175.22 | 1,180.44 | 1,169.36 |
| 21/03/2018 | 1,169.36 | 1,169.36 | 9.97(0.86 %) | 212,626,140 | 6,134.60 tỷ | 1,166.51 | 1,172.31 | 1,159.39 |
| 20/03/2018 | 1,159.39 | 1,159.39 | 0.17(0.01 %) | 189,612,780 | 5,507.12 tỷ | 1,154.48 | 1,166.33 | 1,154.48 |
| 19/03/2018 | 1,159.22 | 1,159.22 | 9.03(0.79 %) | 221,426,580 | 6,054.25 tỷ | 1,158.16 | 1,165.63 | 1,150.19 |
| 16/03/2018 | 1,150.19 | 1,150.19 | 11.43(1.00 %) | 259,663,510 | 8,703.45 tỷ | 1,144.54 | 1,152.52 | 1,138.76 |
| 15/03/2018 | 1,138.76 | 1,138.76 | 0.67(0.06 %) | 206,757,410 | 5,910.50 tỷ | 1,134.51 | 1,140.74 | 1,129.66 |
| 14/03/2018 | 1,138.09 | 1,138.09 | 4.78(0.42 %) | 222,208,670 | 6,403.16 tỷ | 1,135.99 | 1,142.88 | 1,133.31 |
| 13/03/2018 | 1,133.31 | 1,133.31 | 7.02(0.62 %) | 208,056,440 | 5,931.97 tỷ | 1,126.53 | 1,133.31 | 1,118.49 |
| 12/03/2018 | 1,126.29 | 1,126.29 | 2.88(0.26 %) | 196,007,230 | 5,911.50 tỷ | 1,135.37 | 1,135.48 | 1,123.41 |
| 09/03/2018 | 1,123.41 | 1,123.41 | -0.74(-0.07 %) | 205,262,410 | 6,194.68 tỷ | 1,128.73 | 1,135.02 | 1,119.18 |
| 08/03/2018 | 1,124.15 | 1,124.15 | 11.89(1.07 %) | 186,293,670 | 5,002.91 tỷ | 1,112.24 | 1,126.35 | 1,111.76 |
| 07/03/2018 | 1,112.26 | 1,112.26 | -8.03(-0.72 %) | 239,649,590 | 6,187.30 tỷ | 1,121.99 | 1,126.67 | 1,103.29 |