Lịch sử giao dịch cổ phiếu VNINDEX
VNINDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 44
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 06/03/2018 | 1,120.29 | 1,120.29 | 26.81(2.45 %) | 210,087,900 | 6,134.74 tỷ | 1,106.28 | 1,120.29 | 1,091.67 |
| 05/03/2018 | 1,093.48 | 1,093.48 | -27.73(-2.47 %) | 252,480,370 | 7,916.23 tỷ | 1,129.92 | 1,132.69 | 1,093.48 |
| 02/03/2018 | 1,121.21 | 1,121.21 | 5.42(0.49 %) | 187,867,230 | 5,836.91 tỷ | 1,103.16 | 1,121.91 | 1,103.16 |
| 01/03/2018 | 1,115.79 | 1,115.79 | -5.75(-0.51 %) | 206,848,850 | 6,403.10 tỷ | 1,121.54 | 1,129.30 | 1,110.92 |
| 28/02/2018 | 1,121.54 | 1,121.54 | 1.93(0.17 %) | 213,021,280 | 6,821.05 tỷ | 1,110.30 | 1,129.89 | 1,109.89 |
| 27/02/2018 | 1,119.61 | 1,119.61 | 5.08(0.46 %) | 175,173,280 | 5,460.67 tỷ | 1,124.03 | 1,124.03 | 1,106.77 |
| 26/02/2018 | 1,114.53 | 1,114.53 | 11.68(1.06 %) | 221,007,650 | 6,944.35 tỷ | 1,115.90 | 1,127.57 | 1,102.85 |
| 23/02/2018 | 1,102.85 | 1,102.85 | 26.82(2.49 %) | 176,860,900 | 5,605.53 tỷ | 1,086.81 | 1,102.85 | 1,076.03 |
| 22/02/2018 | 1,076.03 | 1,076.03 | -11.12(-1.02 %) | 184,744,120 | 5,267.76 tỷ | 1,087.15 | 1,091.62 | 1,074.27 |
| 21/02/2018 | 1,087.15 | 1,087.15 | 27.42(2.59 %) | 164,692,440 | 5,047.21 tỷ | 1,073.33 | 1,092.65 | 1,059.73 |
| 13/02/2018 | 1,059.73 | 1,059.73 | 17.94(1.72 %) | 157,658,460 | 4,323.26 tỷ | 1,053.31 | 1,060.48 | 1,041.79 |
| 12/02/2018 | 1,041.79 | 1,041.79 | 37.85(3.77 %) | 161,845,590 | 4,700.07 tỷ | 1,011.64 | 1,041.79 | 1,003.94 |
| 09/02/2018 | 1,003.94 | 1,003.94 | -19.31(-1.89 %) | 199,142,350 | 4,955.48 tỷ | 991.09 | 1,023.25 | 973.78 |
| 08/02/2018 | 1,023.25 | 1,023.25 | -17.3(-1.66 %) | 160,428,360 | 3,590.73 tỷ | 1,031.46 | 1,040.55 | 1,023.25 |
| 07/02/2018 | 1,040.55 | 1,040.55 | 28.95(2.86 %) | 208,175,340 | 5,263.43 tỷ | 1,040.53 | 1,048.54 | 1,011.60 |
| 06/02/2018 | 1,011.60 | 1,011.60 | -37.11(-3.54 %) | 364,062,610 | 9,465.51 tỷ | 1,026.08 | 1,048.71 | 983.06 |
| 05/02/2018 | 1,048.71 | 1,048.71 | -56.33(-5.10 %) | 247,588,300 | 6,459.35 tỷ | 1,089.62 | 1,105.04 | 1,048.71 |
| 02/02/2018 | 1,105.04 | 1,105.04 | 5.37(0.49 %) | 172,355,740 | 5,061.61 tỷ | 1,098.66 | 1,105.04 | 1,091.06 |
| 01/02/2018 | 1,099.67 | 1,099.67 | -10.69(-0.96 %) | 232,731,350 | 5,972.11 tỷ | 1,111.74 | 1,111.74 | 1,090.25 |
| 31/01/2018 | 1,110.36 | 1,110.36 | -0.2(-0.02 %) | 312,604,460 | 8,332.02 tỷ | 1,112.23 | 1,128.10 | 1,104.98 |
| 30/01/2018 | 1,110.56 | 1,110.56 | 0.76(0.07 %) | 287,373,350 | 8,057.31 tỷ | 1,099.98 | 1,110.56 | 1,092.44 |
| 29/01/2018 | 1,109.80 | 1,109.80 | -5.84(-0.52 %) | 262,950,750 | 7,495.54 tỷ | 1,121.78 | 1,130.10 | 1,109.80 |
| 26/01/2018 | 1,115.64 | 1,115.64 | 11.07(1.00 %) | 260,458,080 | 7,552.04 tỷ | 1,119.78 | 1,123.83 | 1,103.06 |
| 25/01/2018 | 1,104.57 | 1,104.57 | 17.15(1.58 %) | 445,093,320 | 12,172.60 tỷ | 1,098.44 | 1,117.08 | 1,087.42 |
| 22/01/2018 | 1,087.42 | 1,087.42 | 25.35(2.39 %) | 245,828,390 | 6,845.01 tỷ | 1,066.86 | 1,088.05 | 1,062.07 |
| 19/01/2018 | 1,062.07 | 1,062.07 | 11.82(1.13 %) | 278,991,720 | 8,229.77 tỷ | 1,054.33 | 1,067.21 | 1,050.25 |
| 18/01/2018 | 1,050.25 | 1,050.25 | 15.56(1.50 %) | 255,862,000 | 6,622.63 tỷ | 1,028.76 | 1,050.25 | 1,020.01 |
| 17/01/2018 | 1,034.69 | 1,034.69 | -28.27(-2.66 %) | 292,935,050 | 7,018.82 tỷ | 1,061.98 | 1,064.77 | 1,034.69 |
| 16/01/2018 | 1,062.96 | 1,062.96 | -0.51(-0.05 %) | 293,639,170 | 6,992.32 tỷ | 1,059.36 | 1,065.39 | 1,052.43 |
| 15/01/2018 | 1,063.47 | 1,063.47 | 13.36(1.27 %) | 256,162,550 | 6,421.67 tỷ | 1,049.91 | 1,063.47 | 1,043.15 |
| 12/01/2018 | 1,050.11 | 1,050.11 | 1.94(0.19 %) | 320,360,390 | 8,346.77 tỷ | 1,050.17 | 1,057.88 | 1,046.38 |
| 11/01/2018 | 1,048.17 | 1,048.17 | 10.06(0.97 %) | 287,475,230 | 6,661.47 tỷ | 1,037.03 | 1,049.73 | 1,031.13 |
| 10/01/2018 | 1,038.11 | 1,038.11 | 4.55(0.44 %) | 341,357,050 | 8,115.28 tỷ | 1,034.64 | 1,045.63 | 1,033.01 |
| 09/01/2018 | 1,033.56 | 1,033.56 | 10.66(1.04 %) | 290,084,770 | 7,050.78 tỷ | 1,027.14 | 1,033.56 | 1,017.86 |
| 08/01/2018 | 1,022.90 | 1,022.90 | 10.25(1.01 %) | 234,755,510 | 5,848.10 tỷ | 1,011.36 | 1,022.90 | 1,004.89 |
| 05/01/2018 | 1,012.65 | 1,012.65 | -7.1(-0.70 %) | 265,519,370 | 6,723.52 tỷ | 1,020.34 | 1,020.60 | 1,010.65 |
| 04/01/2018 | 1,019.75 | 1,019.75 | 14.08(1.40 %) | 235,169,670 | 5,449.83 tỷ | 1,009.37 | 1,019.75 | 1,005.67 |
| 03/01/2018 | 1,005.67 | 1,005.67 | 9.9(0.99 %) | 212,432,620 | 5,670.95 tỷ | 999.86 | 1,010.21 | 995.77 |
| 02/01/2018 | 995.77 | 995.77 | 11.53(1.17 %) | 172,887,390 | 5,117.85 tỷ | 986.05 | 996.18 | 984.24 |
| 29/12/2017 | 984.24 | 984.24 | 7.52(0.77 %) | 180,745,040 | 5,022.65 tỷ | 978.39 | 990.10 | 976.33 |
| 28/12/2017 | 976.72 | 976.72 | 8.26(0.85 %) | 143,823,500 | 3,862.55 tỷ | 970.63 | 978.65 | 967.73 |
| 27/12/2017 | 968.46 | 968.46 | 2.53(0.26 %) | 177,579,850 | 4,309.69 tỷ | 969.72 | 972.60 | 965.18 |
| 26/12/2017 | 965.93 | 965.93 | 7.62(0.80 %) | 133,958,700 | 3,436.20 tỷ | 960.32 | 965.93 | 957.24 |
| 25/12/2017 | 958.31 | 958.31 | 5.99(0.63 %) | 116,010,980 | 2,913.63 tỷ | 954.28 | 958.57 | 952.32 |
| 22/12/2017 | 952.32 | 952.32 | 6.26(0.66 %) | 143,495,140 | 3,663.52 tỷ | 947.54 | 952.70 | 945.18 |
| 21/12/2017 | 946.06 | 946.06 | -7.45(-0.78 %) | 146,624,770 | 4,289.02 tỷ | 949.45 | 957.56 | 946.06 |
| 20/12/2017 | 953.51 | 953.51 | 2.09(0.22 %) | 174,030,140 | 4,283.90 tỷ | 945.12 | 958.82 | 945.12 |
| 19/12/2017 | 951.42 | 951.42 | -6.64(-0.69 %) | 206,136,520 | 4,830.47 tỷ | 961.03 | 963.01 | 951.25 |
| 18/12/2017 | 958.06 | 958.06 | 22.9(2.45 %) | 226,273,570 | 4,470.85 tỷ | 945.90 | 958.06 | 935.16 |
| 15/12/2017 | 935.16 | 935.16 | -0.69(-0.07 %) | 229,216,880 | 5,622.60 tỷ | 933.63 | 939.57 | 932.96 |