VNINDEX
VNINDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 5
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 20/11/2024 | 1,216.54 | 1,216.54 | 11.39(0.95 %) | 649,274,185 | 15,192.76 tỷ | 1,203.71 | 1,222.73 | 1,197.99 |
| 19/11/2024 | 1,205.15 | 1,205.15 | -11.97(-0.98 %) | 437,479,185 | 11,353.23 tỷ | 1,220.68 | 1,221.40 | 1,205.15 |
| 18/11/2024 | 1,217.12 | 1,217.12 | -1.45(-0.12 %) | 555,960,091 | 13,347.83 tỷ | 1,218.30 | 1,225.38 | 1,204.60 |
| 15/11/2024 | 1,218.57 | 1,218.57 | -13.32(-1.08 %) | 668,031,264 | 16,200.45 tỷ | 1,229.36 | 1,229.59 | 1,217.03 |
| 14/11/2024 | 1,231.89 | 1,231.89 | -14.15(-1.14 %) | 555,483,270 | 13,572.92 tỷ | 1,243.85 | 1,247.07 | 1,231.69 |
| 13/11/2024 | 1,246.04 | 1,246.04 | 1.22(0.10 %) | 587,203,568 | 13,705.21 tỷ | 1,242.94 | 1,247.04 | 1,234.62 |
| 12/11/2024 | 1,244.82 | 1,244.82 | -5.5(-0.44 %) | 516,346,103 | 12,529.54 tỷ | 1,251.79 | 1,257.02 | 1,242.91 |
| 11/11/2024 | 1,250.32 | 1,250.32 | -2.24(-0.18 %) | 712,083,666 | 17,619.21 tỷ | 1,253.81 | 1,253.87 | 1,241.29 |
| 08/11/2024 | 1,252.56 | 1,252.56 | -7.19(-0.57 %) | 503,244,952 | 12,559.96 tỷ | 1,262.84 | 1,264.09 | 1,250.77 |
| 07/11/2024 | 1,259.75 | 1,259.75 | -1.53(-0.12 %) | 470,366,654 | 11,434.23 tỷ | 1,266.61 | 1,267.09 | 1,259.75 |
| 06/11/2024 | 1,261.28 | 1,261.28 | 15.52(1.25 %) | 502,638,895 | 12,106.19 tỷ | 1,251.22 | 1,262.44 | 1,250.57 |
| 05/11/2024 | 1,245.76 | 1,245.76 | 1.05(0.08 %) | 332,607,121 | 8,184.01 tỷ | 1,244.85 | 1,248.97 | 1,243.55 |
| 04/11/2024 | 1,244.71 | 1,244.71 | -10.18(-0.81 %) | 589,307,714 | 13,395.40 tỷ | 1,255.92 | 1,256.96 | 1,242.36 |
| 01/11/2024 | 1,254.89 | 1,254.89 | -9.59(-0.76 %) | 537,480,675 | 13,587.12 tỷ | 1,262.39 | 1,264.67 | 1,254.33 |
| 31/10/2024 | 1,264.48 | 1,264.48 | 5.85(0.46 %) | 469,049,009 | 10,968.07 tỷ | 1,260.23 | 1,267.88 | 1,255.55 |
| 30/10/2024 | 1,258.63 | 1,258.63 | -3.15(-0.25 %) | 475,263,319 | 11,175.49 tỷ | 1,263.57 | 1,264.84 | 1,255.07 |
| 29/10/2024 | 1,261.78 | 1,261.78 | 7.01(0.56 %) | 490,665,420 | 11,642.58 tỷ | 1,258.03 | 1,262.38 | 1,257.43 |
| 28/10/2024 | 1,254.77 | 1,254.77 | 2.05(0.16 %) | 400,508,458 | 9,217.84 tỷ | 1,252.76 | 1,255.18 | 1,250.94 |
| 25/10/2024 | 1,252.72 | 1,252.72 | -4.69(-0.37 %) | 525,129,703 | 12,428.75 tỷ | 1,260.94 | 1,261.72 | 1,251.75 |
| 24/10/2024 | 1,257.41 | 1,257.41 | -13.49(-1.06 %) | 592,565,307 | 14,082.90 tỷ | 1,271.17 | 1,274.11 | 1,257.41 |
| 23/10/2024 | 1,270.90 | 1,270.90 | 1.01(0.08 %) | 535,847,404 | 12,862.88 tỷ | 1,270.58 | 1,273.21 | 1,263.26 |
| 22/10/2024 | 1,269.89 | 1,269.89 | -9.88(-0.77 %) | 728,502,963 | 17,540.17 tỷ | 1,280.21 | 1,280.21 | 1,265.44 |
| 21/10/2024 | 1,279.77 | 1,279.77 | -5.69(-0.44 %) | 580,256,611 | 13,495.11 tỷ | 1,284.17 | 1,287.71 | 1,279.77 |
| 18/10/2024 | 1,285.46 | 1,285.46 | -1.06(-0.08 %) | 607,856,932 | 13,915.97 tỷ | 1,291.16 | 1,294.10 | 1,285.46 |
| 17/10/2024 | 1,286.52 | 1,286.52 | 7.04(0.55 %) | 617,838,632 | 14,000.26 tỷ | 1,282.65 | 1,286.52 | 1,271.82 |
| 16/10/2024 | 1,279.48 | 1,279.48 | -1.6(-0.12 %) | 482,243,077 | 11,866.65 tỷ | 1,279.86 | 1,283.33 | 1,276.40 |
| 15/10/2024 | 1,281.08 | 1,281.08 | -5.26(-0.41 %) | 675,124,538 | 15,566.24 tỷ | 1,287.81 | 1,294.05 | 1,279.81 |
| 14/10/2024 | 1,286.34 | 1,286.34 | -2.05(-0.16 %) | 670,466,089 | 15,341.52 tỷ | 1,296.54 | 1,297.67 | 1,286.13 |
| 11/10/2024 | 1,288.39 | 1,288.39 | 2.03(0.16 %) | 479,872,804 | 11,955.20 tỷ | 1,287.66 | 1,289.37 | 1,283.56 |
| 10/10/2024 | 1,286.36 | 1,286.36 | 4.51(0.35 %) | 665,299,882 | 17,185.04 tỷ | 1,289.61 | 1,294.33 | 1,284.97 |
| 09/10/2024 | 1,281.85 | 1,281.85 | 9.87(0.78 %) | 643,343,758 | 16,034.67 tỷ | 1,273.96 | 1,283.01 | 1,273.04 |
| 08/10/2024 | 1,271.98 | 1,271.98 | 2.05(0.16 %) | 650,356,225 | 14,967.47 tỷ | 1,271.98 | 1,275.82 | 1,266.94 |
| 07/10/2024 | 1,269.93 | 1,269.93 | -0.67(-0.05 %) | 497,177,577 | 10,741.11 tỷ | 1,275.59 | 1,278.61 | 1,264.65 |
| 04/10/2024 | 1,270.60 | 1,270.60 | -7.5(-0.59 %) | 568,802,884 | 12,694.74 tỷ | 1,278.90 | 1,279.33 | 1,270.60 |
| 03/10/2024 | 1,278.10 | 1,278.10 | -9.74(-0.76 %) | 1,009,745,574 | 22,040.90 tỷ | 1,288.45 | 1,299.36 | 1,276.51 |
| 02/10/2024 | 1,287.84 | 1,287.84 | -4.36(-0.34 %) | 677,770,682 | 14,950.24 tỷ | 1,289.65 | 1,293.69 | 1,285.14 |
| 01/10/2024 | 1,292.20 | 1,292.20 | 4.26(0.33 %) | 922,799,879 | 20,385.82 tỷ | 1,290.68 | 1,302.22 | 1,290.68 |
| 30/09/2024 | 1,287.94 | 1,287.94 | -2.98(-0.23 %) | 693,266,986 | 15,114.90 tỷ | 1,290.17 | 1,292.03 | 1,283.92 |
| 27/09/2024 | 1,290.92 | 1,290.92 | -0.57(-0.04 %) | 874,903,594 | 19,296.94 tỷ | 1,295.03 | 1,300.31 | 1,287.21 |
| 26/09/2024 | 1,291.49 | 1,291.49 | 4.01(0.31 %) | 889,834,232 | 20,126.66 tỷ | 1,290.03 | 1,298.71 | 1,289.15 |
| 25/09/2024 | 1,287.48 | 1,287.48 | 10.49(0.82 %) | 904,057,882 | 20,584.42 tỷ | 1,282.48 | 1,288.44 | 1,280.47 |
| 24/09/2024 | 1,276.99 | 1,276.99 | 8.51(0.67 %) | 493,764,676 | 11,584.95 tỷ | 1,268.25 | 1,276.99 | 1,266.68 |
| 23/09/2024 | 1,268.48 | 1,268.48 | -3.56(-0.28 %) | 455,722,792 | 10,452.78 tỷ | 1,275.15 | 1,276.99 | 1,267.87 |
| 20/09/2024 | 1,272.04 | 1,272.04 | 0.77(0.06 %) | 840,427,365 | 20,059.50 tỷ | 1,277.73 | 1,283.30 | 1,272.04 |
| 19/09/2024 | 1,271.27 | 1,271.27 | 6.37(0.50 %) | 477,857,099 | 11,990.74 tỷ | 1,268.08 | 1,271.27 | 1,264.82 |
| 18/09/2024 | 1,264.90 | 1,264.90 | 5.95(0.47 %) | 598,374,612 | 14,799.21 tỷ | 1,261.23 | 1,271.77 | 1,257.93 |
| 17/09/2024 | 1,258.95 | 1,258.95 | 19.69(1.59 %) | 460,744,690 | 10,527.87 tỷ | 1,240.00 | 1,258.95 | 1,238.69 |
| 16/09/2024 | 1,239.26 | 1,239.26 | -12.45(-0.99 %) | 453,594,647 | 10,549.68 tỷ | 1,251.08 | 1,255.42 | 1,239.26 |
| 13/09/2024 | 1,251.71 | 1,251.71 | -4.64(-0.37 %) | 383,058,286 | 9,091.79 tỷ | 1,253.48 | 1,254.24 | 1,248.78 |
| 12/09/2024 | 1,256.35 | 1,256.35 | 3.08(0.25 %) | 381,112,469 | 9,287.17 tỷ | 1,258.42 | 1,260.93 | 1,255.87 |