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 |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |