VNINDEX
VNINDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 8
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 15/04/2024 | 1,216.61 | 1,216.61 | -59.99(-4.70 %) | 1,317,882,799 | 30,387.37 tỷ | 1,274.02 | 1,281.81 | 1,216.61 |
| 12/04/2024 | 1,276.60 | 1,276.60 | 18.4(1.46 %) | 696,705,294 | 17,040.70 tỷ | 1,262.96 | 1,278.39 | 1,259.50 |
| 11/04/2024 | 1,258.20 | 1,258.20 | -0.36(-0.03 %) | 642,868,552 | 15,137.73 tỷ | 1,249.88 | 1,262.03 | 1,248.11 |
| 10/04/2024 | 1,258.56 | 1,258.56 | -4.26(-0.34 %) | 633,149,400 | 15,206.58 tỷ | 1,266.48 | 1,268.72 | 1,258.56 |
| 09/04/2024 | 1,262.82 | 1,262.82 | 12.47(1.00 %) | 648,177,200 | 15,470.73 tỷ | 1,252.40 | 1,262.82 | 1,247.70 |
| 08/04/2024 | 1,250.35 | 1,250.35 | -4.76(-0.38 %) | 790,344,900 | 18,446.18 tỷ | 1,255.37 | 1,258.40 | 1,246.87 |
| 05/04/2024 | 1,255.11 | 1,255.11 | -13.14(-1.04 %) | 1,040,744,955 | 24,434.52 tỷ | 1,258.58 | 1,265.14 | 1,253.56 |
| 04/04/2024 | 1,268.25 | 1,268.25 | -3.22(-0.25 %) | 921,606,498 | 22,626.55 tỷ | 1,271.87 | 1,277.62 | 1,265.12 |
| 03/04/2024 | 1,271.47 | 1,271.47 | -15.57(-1.21 %) | 995,889,194 | 25,240.56 tỷ | 1,285.30 | 1,288.99 | 1,271.47 |
| 02/04/2024 | 1,287.04 | 1,287.04 | 5.52(0.43 %) | 1,031,022,100 | 25,531.37 tỷ | 1,276.38 | 1,287.04 | 1,268.48 |
| 01/04/2024 | 1,281.52 | 1,281.52 | -2.57(-0.20 %) | 899,388,445 | 21,563.56 tỷ | 1,282.84 | 1,286.80 | 1,274.09 |
| 29/03/2024 | 1,284.09 | 1,284.09 | -6.09(-0.47 %) | 796,634,597 | 19,864.30 tỷ | 1,292.70 | 1,292.75 | 1,282.44 |
| 28/03/2024 | 1,290.18 | 1,290.18 | 7.09(0.55 %) | 888,387,914 | 22,839.50 tỷ | 1,293.03 | 1,293.90 | 1,285.52 |
| 27/03/2024 | 1,283.09 | 1,283.09 | 0.88(0.07 %) | 803,249,597 | 19,503.72 tỷ | 1,286.34 | 1,286.72 | 1,276.95 |
| 26/03/2024 | 1,282.21 | 1,282.21 | 14.35(1.13 %) | 858,410,797 | 19,991.87 tỷ | 1,267.95 | 1,282.50 | 1,264.42 |
| 25/03/2024 | 1,267.86 | 1,267.86 | -13.94(-1.09 %) | 1,165,944,799 | 27,231.64 tỷ | 1,278.86 | 1,286.84 | 1,264.51 |
| 22/03/2024 | 1,281.80 | 1,281.80 | 5.38(0.42 %) | 1,180,760,297 | 29,263.89 tỷ | 1,281.56 | 1,291.27 | 1,276.38 |
| 21/03/2024 | 1,276.42 | 1,276.42 | 16.34(1.30 %) | 1,135,242,297 | 27,565.73 tỷ | 1,269.96 | 1,276.42 | 1,264.20 |
| 20/03/2024 | 1,260.08 | 1,260.08 | 17.62(1.42 %) | 859,094,599 | 21,206.77 tỷ | 1,243.79 | 1,261.55 | 1,235.46 |
| 19/03/2024 | 1,242.46 | 1,242.46 | -1.1(-0.09 %) | 782,529,595 | 19,110.20 tỷ | 1,246.54 | 1,249.75 | 1,238.92 |
| 18/03/2024 | 1,243.56 | 1,243.56 | -20.22(-1.60 %) | 1,616,423,591 | 40,276.11 tỷ | 1,266.11 | 1,269.90 | 1,221.67 |
| 15/03/2024 | 1,263.78 | 1,263.78 | -0.48(-0.04 %) | 1,008,834,596 | 26,040.33 tỷ | 1,263.76 | 1,271.63 | 1,252.36 |
| 14/03/2024 | 1,264.26 | 1,264.26 | -6.25(-0.49 %) | 1,021,280,996 | 26,790.83 tỷ | 1,276.00 | 1,276.41 | 1,258.67 |
| 13/03/2024 | 1,270.51 | 1,270.51 | 25.51(2.05 %) | 890,291,796 | 23,581.97 tỷ | 1,250.20 | 1,270.51 | 1,247.64 |
| 12/03/2024 | 1,245.00 | 1,245.00 | 9.51(0.77 %) | 792,213,293 | 19,801.98 tỷ | 1,235.40 | 1,248.33 | 1,233.14 |
| 11/03/2024 | 1,235.49 | 1,235.49 | -11.86(-0.95 %) | 922,753,297 | 22,546.87 tỷ | 1,248.32 | 1,254.01 | 1,233.49 |
| 08/03/2024 | 1,247.35 | 1,247.35 | -21.11(-1.66 %) | 1,308,498,300 | 31,520.42 tỷ | 1,272.62 | 1,274.30 | 1,247.35 |
| 07/03/2024 | 1,268.46 | 1,268.46 | 5.73(0.45 %) | 948,313,679 | 23,538.34 tỷ | 1,263.23 | 1,269.88 | 1,260.24 |
| 06/03/2024 | 1,262.73 | 1,262.73 | -7.25(-0.57 %) | 1,042,550,953 | 24,284.64 tỷ | 1,269.80 | 1,277.51 | 1,256.30 |
| 05/03/2024 | 1,269.98 | 1,269.98 | 8.57(0.68 %) | 927,988,078 | 22,174.12 tỷ | 1,262.89 | 1,269.98 | 1,257.81 |
| 04/03/2024 | 1,261.41 | 1,261.41 | 3.13(0.25 %) | 1,060,758,964 | 25,928.35 tỷ | 1,264.07 | 1,268.25 | 1,256.54 |
| 01/03/2024 | 1,258.28 | 1,258.28 | 5.55(0.44 %) | 891,207,771 | 22,063.02 tỷ | 1,256.72 | 1,258.76 | 1,247.87 |
| 29/02/2024 | 1,252.73 | 1,252.73 | -1.82(-0.15 %) | 1,012,951,595 | 24,421.02 tỷ | 1,259.59 | 1,264.39 | 1,247.70 |
| 28/02/2024 | 1,254.55 | 1,254.55 | 17.09(1.38 %) | 899,521,191 | 21,151.10 tỷ | 1,241.77 | 1,254.55 | 1,236.32 |
| 27/02/2024 | 1,237.46 | 1,237.46 | 13.29(1.09 %) | 916,784,879 | 21,462.35 tỷ | 1,228.93 | 1,237.60 | 1,226.49 |
| 26/02/2024 | 1,224.17 | 1,224.17 | 12.17(1.00 %) | 834,749,896 | 19,521.99 tỷ | 1,212.93 | 1,225.21 | 1,210.52 |
| 23/02/2024 | 1,212.00 | 1,212.00 | -15.31(-1.25 %) | 1,327,429,358 | 30,083.21 tỷ | 1,230.30 | 1,240.81 | 1,211.55 |
| 22/02/2024 | 1,227.31 | 1,227.31 | -2.73(-0.22 %) | 795,921,654 | 16,819.86 tỷ | 1,229.85 | 1,232.09 | 1,226.15 |
| 21/02/2024 | 1,230.04 | 1,230.04 | -0.02(0.00 %) | 886,283,799 | 20,532.56 tỷ | 1,231.78 | 1,234.22 | 1,222.92 |
| 20/02/2024 | 1,230.06 | 1,230.06 | 5.09(0.42 %) | 843,737,899 | 18,932.85 tỷ | 1,227.75 | 1,230.47 | 1,222.66 |
| 19/02/2024 | 1,224.97 | 1,224.97 | 15.27(1.26 %) | 975,154,797 | 22,875.39 tỷ | 1,213.24 | 1,225.48 | 1,212.58 |
| 16/02/2024 | 1,209.70 | 1,209.70 | 7.2(0.60 %) | 783,875,499 | 17,505.29 tỷ | 1,204.90 | 1,210.25 | 1,204.29 |
| 15/02/2024 | 1,202.50 | 1,202.50 | 3.97(0.33 %) | 843,733,099 | 18,620.13 tỷ | 1,203.08 | 1,207.56 | 1,198.81 |
| 07/02/2024 | 1,198.53 | 1,198.53 | 10.05(0.85 %) | 664,714,299 | 14,949.47 tỷ | 1,190.51 | 1,199.52 | 1,190.50 |
| 06/02/2024 | 1,188.48 | 1,188.48 | 2.42(0.20 %) | 566,198,900 | 12,839.79 tỷ | 1,189.08 | 1,190.92 | 1,185.68 |
| 05/02/2024 | 1,186.06 | 1,186.06 | 13.51(1.15 %) | 769,980,098 | 16,977.24 tỷ | 1,174.22 | 1,188.45 | 1,173.54 |
| 02/02/2024 | 1,172.55 | 1,172.55 | -0.47(-0.04 %) | 790,605,931 | 17,548.12 tỷ | 1,173.93 | 1,178.27 | 1,169.70 |
| 01/02/2024 | 1,173.02 | 1,173.02 | 8.71(0.75 %) | 578,639,354 | 13,004.04 tỷ | 1,162.78 | 1,174.50 | 1,162.45 |
| 31/01/2024 | 1,164.31 | 1,164.31 | -15.34(-1.30 %) | 1,023,847,799 | 21,311.92 tỷ | 1,181.62 | 1,182.53 | 1,163.13 |
| 30/01/2024 | 1,179.65 | 1,179.65 | 3.96(0.34 %) | 564,656,361 | 12,252.06 tỷ | 1,176.02 | 1,179.92 | 1,174.13 |