VNINDEX
VNINDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 6
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 11/09/2024 | 1,253.27 | 1,253.27 | -1.96(-0.16 %) | 517,736,132 | 11,259.41 tỷ | 1,254.25 | 1,256.86 | 1,244.79 |
| 10/09/2024 | 1,255.23 | 1,255.23 | -12.5(-0.99 %) | 601,503,586 | 13,935.75 tỷ | 1,269.83 | 1,271.83 | 1,252.22 |
| 09/09/2024 | 1,267.73 | 1,267.73 | -6.23(-0.49 %) | 433,845,957 | 10,286.12 tỷ | 1,269.83 | 1,269.92 | 1,262.97 |
| 06/09/2024 | 1,273.96 | 1,273.96 | 5.75(0.45 %) | 514,936,954 | 12,216.78 tỷ | 1,268.26 | 1,274.44 | 1,262.94 |
| 05/09/2024 | 1,268.21 | 1,268.21 | -7.59(-0.59 %) | 594,426,347 | 14,820.62 tỷ | 1,276.35 | 1,282.21 | 1,266.05 |
| 04/09/2024 | 1,275.80 | 1,275.80 | -8.07(-0.63 %) | 588,157,743 | 13,759.36 tỷ | 1,271.39 | 1,277.27 | 1,268.43 |
| 30/08/2024 | 1,283.87 | 1,283.87 | 2.4(0.19 %) | 510,780,520 | 12,116.49 tỷ | 1,283.61 | 1,286.84 | 1,282.58 |
| 29/08/2024 | 1,281.47 | 1,281.47 | 0.03(0.00 %) | 580,472,955 | 12,715.40 tỷ | 1,281.15 | 1,288.20 | 1,280.24 |
| 28/08/2024 | 1,281.44 | 1,281.44 | 0.88(0.07 %) | 658,163,171 | 14,856.02 tỷ | 1,283.41 | 1,285.72 | 1,276.90 |
| 27/08/2024 | 1,280.56 | 1,280.56 | 0.54(0.04 %) | 589,958,790 | 14,426.73 tỷ | 1,279.55 | 1,282.92 | 1,274.70 |
| 26/08/2024 | 1,280.02 | 1,280.02 | -5.3(-0.41 %) | 691,695,175 | 16,551.94 tỷ | 1,289.65 | 1,290.45 | 1,278.72 |
| 23/08/2024 | 1,285.32 | 1,285.32 | 2.54(0.20 %) | 635,652,586 | 14,249.42 tỷ | 1,283.22 | 1,287.43 | 1,276.43 |
| 22/08/2024 | 1,282.78 | 1,282.78 | -1.27(-0.10 %) | 612,261,817 | 14,029.71 tỷ | 1,287.34 | 1,288.42 | 1,280.42 |
| 21/08/2024 | 1,284.05 | 1,284.05 | 11.5(0.90 %) | 715,820,941 | 17,866.36 tỷ | 1,272.34 | 1,284.05 | 1,268.91 |
| 20/08/2024 | 1,272.55 | 1,272.55 | 10.93(0.87 %) | 772,109,946 | 17,958.65 tỷ | 1,263.65 | 1,275.95 | 1,263.65 |
| 19/08/2024 | 1,261.62 | 1,261.62 | 9.39(0.75 %) | 609,838,096 | 14,497.28 tỷ | 1,258.48 | 1,263.84 | 1,256.45 |
| 16/08/2024 | 1,252.23 | 1,252.23 | 28.67(2.34 %) | 917,105,181 | 21,503.04 tỷ | 1,228.27 | 1,253.24 | 1,227.94 |
| 15/08/2024 | 1,223.56 | 1,223.56 | -6.8(-0.55 %) | 432,238,084 | 10,057.57 tỷ | 1,230.58 | 1,231.69 | 1,222.28 |
| 14/08/2024 | 1,230.36 | 1,230.36 | -0.06(0.00 %) | 443,199,063 | 10,827.51 tỷ | 1,233.70 | 1,236.51 | 1,228.93 |
| 13/08/2024 | 1,230.42 | 1,230.42 | 0.14(0.01 %) | 488,342,076 | 11,655.66 tỷ | 1,229.81 | 1,231.55 | 1,223.01 |
| 12/08/2024 | 1,230.28 | 1,230.28 | 6.64(0.54 %) | 494,561,906 | 12,041.75 tỷ | 1,225.95 | 1,231.46 | 1,221.16 |
| 09/08/2024 | 1,223.64 | 1,223.64 | 15.32(1.27 %) | 544,376,076 | 12,754.38 tỷ | 1,215.30 | 1,225.02 | 1,212.40 |
| 08/08/2024 | 1,208.32 | 1,208.32 | -7.56(-0.62 %) | 639,430,907 | 13,541.42 tỷ | 1,212.09 | 1,219.97 | 1,202.58 |
| 07/08/2024 | 1,215.88 | 1,215.88 | 5.6(0.46 %) | 510,053,227 | 11,633.99 tỷ | 1,216.96 | 1,217.79 | 1,205.11 |
| 06/08/2024 | 1,210.28 | 1,210.28 | 22.21(1.87 %) | 612,786,967 | 13,843.02 tỷ | 1,197.52 | 1,213.35 | 1,186.74 |
| 05/08/2024 | 1,188.07 | 1,188.07 | -48.53(-3.92 %) | 942,539,362 | 21,258.96 tỷ | 1,219.23 | 1,220.99 | 1,184.53 |
| 02/08/2024 | 1,236.60 | 1,236.60 | 9.64(0.79 %) | 657,668,495 | 15,666.85 tỷ | 1,215.67 | 1,236.60 | 1,209.77 |
| 01/08/2024 | 1,226.96 | 1,226.96 | -24.55(-1.96 %) | 852,236,557 | 20,272.13 tỷ | 1,254.59 | 1,257.85 | 1,222.51 |
| 31/07/2024 | 1,251.51 | 1,251.51 | 6.45(0.52 %) | 685,424,883 | 15,319.25 tỷ | 1,247.45 | 1,255.77 | 1,246.30 |
| 30/07/2024 | 1,245.06 | 1,245.06 | -1.54(-0.12 %) | 602,295,248 | 12,578.41 tỷ | 1,247.23 | 1,248.73 | 1,236.97 |
| 29/07/2024 | 1,246.60 | 1,246.60 | 4.49(0.36 %) | 464,635,925 | 10,492.65 tỷ | 1,247.71 | 1,249.68 | 1,243.08 |
| 26/07/2024 | 1,242.11 | 1,242.11 | 8.92(0.72 %) | 417,284,760 | 10,118.01 tỷ | 1,235.21 | 1,242.11 | 1,234.05 |
| 25/07/2024 | 1,233.19 | 1,233.19 | -5.28(-0.43 %) | 421,018,935 | 9,656.89 tỷ | 1,233.08 | 1,235.67 | 1,226.20 |
| 24/07/2024 | 1,238.47 | 1,238.47 | 6.66(0.54 %) | 658,298,854 | 16,064.97 tỷ | 1,225.50 | 1,242.40 | 1,218.65 |
| 23/07/2024 | 1,231.81 | 1,231.81 | -22.83(-1.82 %) | 662,854,184 | 16,133.00 tỷ | 1,256.72 | 1,258.74 | 1,231.81 |
| 22/07/2024 | 1,254.64 | 1,254.64 | -10.14(-0.80 %) | 834,239,155 | 19,105.55 tỷ | 1,261.42 | 1,267.43 | 1,245.02 |
| 19/07/2024 | 1,264.78 | 1,264.78 | -9.66(-0.76 %) | 724,064,305 | 17,177.19 tỷ | 1,275.28 | 1,279.94 | 1,260.68 |
| 18/07/2024 | 1,274.44 | 1,274.44 | 5.78(0.46 %) | 652,387,299 | 16,501.25 tỷ | 1,270.95 | 1,274.67 | 1,256.21 |
| 17/07/2024 | 1,268.66 | 1,268.66 | -12.52(-0.98 %) | 1,174,012,593 | 28,117.43 tỷ | 1,286.07 | 1,290.76 | 1,256.42 |
| 16/07/2024 | 1,281.18 | 1,281.18 | 1.36(0.11 %) | 637,193,906 | 15,383.05 tỷ | 1,282.83 | 1,291.47 | 1,279.37 |
| 15/07/2024 | 1,279.82 | 1,279.82 | -0.93(-0.07 %) | 474,355,391 | 11,305.33 tỷ | 1,284.14 | 1,286.37 | 1,276.27 |
| 12/07/2024 | 1,280.75 | 1,280.75 | -3.05(-0.24 %) | 546,826,260 | 13,766.12 tỷ | 1,284.79 | 1,288.67 | 1,277.16 |
| 11/07/2024 | 1,283.80 | 1,283.80 | -2.14(-0.17 %) | 636,329,860 | 16,523.66 tỷ | 1,291.14 | 1,293.32 | 1,283.80 |
| 10/07/2024 | 1,285.94 | 1,285.94 | -7.77(-0.60 %) | 677,540,818 | 17,907.07 tỷ | 1,295.57 | 1,297.96 | 1,285.94 |
| 09/07/2024 | 1,293.71 | 1,293.71 | 10.15(0.79 %) | 757,405,945 | 20,196.54 tỷ | 1,286.33 | 1,294.15 | 1,283.62 |
| 08/07/2024 | 1,283.56 | 1,283.56 | 0.52(0.04 %) | 766,898,184 | 19,889.86 tỷ | 1,285.34 | 1,287.14 | 1,277.68 |
| 05/07/2024 | 1,283.04 | 1,283.04 | 3.15(0.25 %) | 589,214,874 | 15,280.62 tỷ | 1,281.21 | 1,284.98 | 1,276.93 |
| 04/07/2024 | 1,279.89 | 1,279.89 | 3.04(0.24 %) | 475,715,974 | 12,952.01 tỷ | 1,278.87 | 1,283.13 | 1,274.58 |
| 03/07/2024 | 1,276.85 | 1,276.85 | 7.06(0.56 %) | 501,940,903 | 13,315.77 tỷ | 1,273.26 | 1,278.14 | 1,268.23 |
| 02/07/2024 | 1,269.79 | 1,269.79 | 15.23(1.21 %) | 470,398,369 | 12,350.66 tỷ | 1,258.87 | 1,270.47 | 1,257.93 |