VNINDEX
VNINDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 9
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 29/01/2024 | 1,175.69 | 1,175.69 | 0.02(0.00 %) | 552,811,296 | 11,571.26 tỷ | 1,177.23 | 1,180.46 | 1,174.88 |
| 26/01/2024 | 1,175.67 | 1,175.67 | 5.3(0.45 %) | 561,824,219 | 12,582.70 tỷ | 1,173.43 | 1,176.76 | 1,173.43 |
| 25/01/2024 | 1,170.37 | 1,170.37 | -2.6(-0.22 %) | 538,172,159 | 11,316.69 tỷ | 1,173.58 | 1,173.83 | 1,168.50 |
| 24/01/2024 | 1,172.97 | 1,172.97 | -4.53(-0.38 %) | 720,500,188 | 15,184.91 tỷ | 1,175.58 | 1,180.30 | 1,172.00 |
| 23/01/2024 | 1,177.50 | 1,177.50 | -5.36(-0.45 %) | 673,842,214 | 14,849.38 tỷ | 1,183.96 | 1,184.74 | 1,173.78 |
| 22/01/2024 | 1,182.86 | 1,182.86 | 1.36(0.12 %) | 871,962,100 | 18,283.74 tỷ | 1,186.29 | 1,186.96 | 1,175.54 |
| 19/01/2024 | 1,181.50 | 1,181.50 | 12.44(1.06 %) | 630,781,700 | 13,925.66 tỷ | 1,171.50 | 1,181.50 | 1,171.47 |
| 18/01/2024 | 1,169.06 | 1,169.06 | 6.53(0.56 %) | 569,563,599 | 12,403.75 tỷ | 1,164.32 | 1,169.73 | 1,162.62 |
| 17/01/2024 | 1,162.53 | 1,162.53 | -0.59(-0.05 %) | 694,214,315 | 15,066.55 tỷ | 1,161.95 | 1,168.46 | 1,160.45 |
| 16/01/2024 | 1,163.12 | 1,163.12 | 9(0.78 %) | 570,974,548 | 12,200.29 tỷ | 1,150.31 | 1,163.12 | 1,147.71 |
| 15/01/2024 | 1,154.12 | 1,154.12 | -0.58(-0.05 %) | 559,640,596 | 11,533.63 tỷ | 1,159.37 | 1,163.75 | 1,154.12 |
| 12/01/2024 | 1,154.70 | 1,154.70 | -7.52(-0.65 %) | 1,038,665,399 | 21,536.80 tỷ | 1,154.91 | 1,161.91 | 1,146.75 |
| 11/01/2024 | 1,162.22 | 1,162.22 | 0.68(0.06 %) | 787,237,200 | 15,951.42 tỷ | 1,162.49 | 1,169.10 | 1,157.43 |
| 10/01/2024 | 1,161.54 | 1,161.54 | 2.95(0.25 %) | 936,249,400 | 19,515.91 tỷ | 1,158.79 | 1,166.10 | 1,155.94 |
| 09/01/2024 | 1,158.59 | 1,158.59 | -1.6(-0.14 %) | 799,457,699 | 16,877.11 tỷ | 1,161.71 | 1,162.83 | 1,155.46 |
| 08/01/2024 | 1,160.19 | 1,160.19 | 5.51(0.48 %) | 814,410,599 | 17,129.48 tỷ | 1,159.42 | 1,162.56 | 1,155.48 |
| 05/01/2024 | 1,154.68 | 1,154.68 | 3.96(0.34 %) | 760,268,299 | 15,395.13 tỷ | 1,152.37 | 1,155.84 | 1,149.08 |
| 04/01/2024 | 1,150.72 | 1,150.72 | 6.55(0.57 %) | 1,141,646,899 | 24,324.52 tỷ | 1,145.49 | 1,160.08 | 1,144.32 |
| 03/01/2024 | 1,144.17 | 1,144.17 | 12.45(1.10 %) | 657,568,096 | 13,104.71 tỷ | 1,130.53 | 1,144.17 | 1,128.32 |
| 02/01/2024 | 1,131.72 | 1,131.72 | 1.79(0.16 %) | 778,092,693 | 15,859.89 tỷ | 1,136.39 | 1,139.71 | 1,128.69 |
| 29/12/2023 | 1,129.93 | 1,129.93 | 1(0.09 %) | 621,075,896 | 13,187.18 tỷ | 1,131.75 | 1,135.05 | 1,129.93 |
| 28/12/2023 | 1,128.93 | 1,128.93 | 6.94(0.62 %) | 614,925,999 | 13,076.66 tỷ | 1,122.57 | 1,130.58 | 1,120.50 |
| 27/12/2023 | 1,121.99 | 1,121.99 | -0.26(-0.02 %) | 570,737,700 | 12,204.34 tỷ | 1,123.28 | 1,126.47 | 1,121.99 |
| 26/12/2023 | 1,122.25 | 1,122.25 | 4.59(0.41 %) | 575,288,899 | 13,037.42 tỷ | 1,120.11 | 1,123.11 | 1,117.93 |
| 25/12/2023 | 1,117.66 | 1,117.66 | 14.6(1.32 %) | 551,279,599 | 12,041.98 tỷ | 1,104.27 | 1,118.31 | 1,104.27 |
| 22/12/2023 | 1,103.06 | 1,103.06 | 0.63(0.06 %) | 496,344,599 | 10,629.50 tỷ | 1,103.08 | 1,104.65 | 1,099.32 |
| 21/12/2023 | 1,102.43 | 1,102.43 | 1.67(0.15 %) | 451,416,808 | 9,698.98 tỷ | 1,096.22 | 1,102.43 | 1,094.47 |
| 20/12/2023 | 1,100.76 | 1,100.76 | 4.46(0.41 %) | 470,477,400 | 9,584.17 tỷ | 1,098.10 | 1,102.27 | 1,093.38 |
| 19/12/2023 | 1,096.30 | 1,096.30 | 4.42(0.40 %) | 562,157,577 | 10,903.69 tỷ | 1,091.26 | 1,096.30 | 1,082.29 |
| 18/12/2023 | 1,091.88 | 1,091.88 | -10.42(-0.95 %) | 544,995,667 | 10,491.53 tỷ | 1,103.36 | 1,103.74 | 1,091.45 |
| 15/12/2023 | 1,102.30 | 1,102.30 | -7.83(-0.71 %) | 684,449,897 | 14,166.71 tỷ | 1,109.51 | 1,112.79 | 1,102.30 |
| 14/12/2023 | 1,110.13 | 1,110.13 | -4.07(-0.37 %) | 603,906,899 | 12,149.64 tỷ | 1,119.62 | 1,120.36 | 1,107.86 |
| 13/12/2023 | 1,114.20 | 1,114.20 | -13.43(-1.19 %) | 763,976,999 | 16,185.99 tỷ | 1,129.94 | 1,131.21 | 1,112.08 |
| 12/12/2023 | 1,127.63 | 1,127.63 | 2.13(0.19 %) | 540,735,135 | 11,251.27 tỷ | 1,127.55 | 1,129.77 | 1,123.35 |
| 11/12/2023 | 1,125.50 | 1,125.50 | 1.06(0.09 %) | 618,307,398 | 12,541.06 tỷ | 1,127.92 | 1,129.15 | 1,120.32 |
| 08/12/2023 | 1,124.44 | 1,124.44 | 2.95(0.26 %) | 737,605,026 | 15,707.44 tỷ | 1,122.09 | 1,127.46 | 1,119.43 |
| 07/12/2023 | 1,121.49 | 1,121.49 | -4.94(-0.44 %) | 1,298,442,633 | 26,378.98 tỷ | 1,128.67 | 1,129.83 | 1,109.51 |
| 06/12/2023 | 1,126.43 | 1,126.43 | 10.46(0.94 %) | 777,008,797 | 15,885.99 tỷ | 1,118.06 | 1,126.43 | 1,116.03 |
| 05/12/2023 | 1,115.97 | 1,115.97 | -4.52(-0.40 %) | 753,445,896 | 15,510.50 tỷ | 1,122.28 | 1,124.11 | 1,113.55 |
| 04/12/2023 | 1,120.49 | 1,120.49 | 18.33(1.66 %) | 1,038,038,191 | 22,270.63 tỷ | 1,107.74 | 1,123.96 | 1,106.62 |
| 01/12/2023 | 1,102.16 | 1,102.16 | 8.03(0.73 %) | 569,333,260 | 11,334.59 tỷ | 1,099.18 | 1,102.20 | 1,090.08 |
| 30/11/2023 | 1,094.13 | 1,094.13 | -8.67(-0.79 %) | 659,979,598 | 13,165.55 tỷ | 1,101.75 | 1,107.45 | 1,094.13 |
| 29/11/2023 | 1,102.80 | 1,102.80 | 7.37(0.67 %) | 562,813,100 | 11,523.79 tỷ | 1,097.28 | 1,105.28 | 1,096.33 |
| 28/11/2023 | 1,095.43 | 1,095.43 | 7.37(0.68 %) | 593,255,200 | 12,050.13 tỷ | 1,088.60 | 1,095.43 | 1,076.45 |
| 27/11/2023 | 1,088.06 | 1,088.06 | -7.55(-0.69 %) | 507,177,396 | 9,976.30 tỷ | 1,095.59 | 1,096.84 | 1,085.69 |
| 24/11/2023 | 1,095.61 | 1,095.61 | 7.12(0.65 %) | 900,881,627 | 17,778.26 tỷ | 1,090.97 | 1,095.61 | 1,073.31 |
| 23/11/2023 | 1,088.49 | 1,088.49 | -25.33(-2.27 %) | 952,327,292 | 19,158.52 tỷ | 1,117.71 | 1,118.54 | 1,088.49 |
| 22/11/2023 | 1,113.82 | 1,113.82 | 3.36(0.30 %) | 812,591,497 | 17,384.92 tỷ | 1,111.35 | 1,115.47 | 1,103.26 |
| 21/11/2023 | 1,110.46 | 1,110.46 | 6.8(0.62 %) | 601,628,500 | 12,681.40 tỷ | 1,112.61 | 1,112.77 | 1,103.79 |
| 20/11/2023 | 1,103.66 | 1,103.66 | 2.47(0.22 %) | 751,153,197 | 15,120.92 tỷ | 1,085.40 | 1,111.26 | 1,085.32 |