VNINDEX
VNINDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 94
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 13/11/2007 | 973.59 | 973.59 | -32.53(-3.23 %) | 12,839,120 | 1,235.49 tỷ | 973.59 | 973.59 | 973.59 |
| 12/11/2007 | 1,006.12 | 1,006.12 | -12.17(-1.20 %) | 9,424,150 | 949.93 tỷ | 1,006.12 | 1,006.12 | 1,006.12 |
| 09/11/2007 | 1,018.29 | 1,018.29 | -8.18(-0.80 %) | 11,505,820 | 1,249.96 tỷ | 1,018.29 | 1,018.29 | 1,018.29 |
| 08/11/2007 | 1,026.47 | 1,026.47 | -4.73(-0.46 %) | 8,231,280 | 870.06 tỷ | 1,026.47 | 1,026.47 | 1,026.47 |
| 07/11/2007 | 1,031.20 | 1,031.20 | -0.51(-0.05 %) | 12,822,220 | 1,376.67 tỷ | 1,031.20 | 1,031.20 | 1,031.20 |
| 06/11/2007 | 1,031.71 | 1,031.71 | -15.44(-1.47 %) | 11,111,590 | 1,250.38 tỷ | 1,031.71 | 1,031.71 | 1,031.71 |
| 05/11/2007 | 1,047.15 | 1,047.15 | -19.48(-1.83 %) | 13,976,900 | 1,507.74 tỷ | 1,047.15 | 1,047.15 | 1,047.15 |
| 02/11/2007 | 1,066.63 | 1,066.63 | -9.29(-0.86 %) | 10,449,640 | 1,157.49 tỷ | 1,066.63 | 1,066.63 | 1,066.63 |
| 01/11/2007 | 1,075.92 | 1,075.92 | 10.83(1.02 %) | 10,069,520 | 1,132.86 tỷ | 1,075.92 | 1,075.92 | 1,075.92 |
| 31/10/2007 | 1,065.09 | 1,065.09 | -4.69(-0.44 %) | 10,967,620 | 1,296.75 tỷ | 1,065.09 | 1,065.09 | 1,065.09 |
| 30/10/2007 | 1,069.78 | 1,069.78 | 5.58(0.52 %) | 11,226,940 | 1,345.73 tỷ | 1,069.78 | 1,069.78 | 1,069.78 |
| 29/10/2007 | 1,064.20 | 1,064.20 | -28.28(-2.59 %) | 14,098,100 | 2,029.43 tỷ | 1,064.20 | 1,064.20 | 1,064.20 |
| 26/10/2007 | 1,092.48 | 1,092.48 | -3.05(-0.28 %) | 11,370,340 | 1,102.91 tỷ | 1,092.48 | 1,092.48 | 1,092.48 |
| 25/10/2007 | 1,095.53 | 1,095.53 | -0.67(-0.06 %) | 11,323,150 | 1,208.84 tỷ | 1,095.53 | 1,095.53 | 1,095.53 |
| 24/10/2007 | 1,096.20 | 1,096.20 | 20.91(1.94 %) | 10,044,240 | 1,020.23 tỷ | 1,096.20 | 1,096.20 | 1,096.20 |
| 23/10/2007 | 1,075.29 | 1,075.29 | -10.45(-0.96 %) | 9,980,580 | 1,076.21 tỷ | 1,075.29 | 1,075.29 | 1,075.29 |
| 22/10/2007 | 1,085.74 | 1,085.74 | -11.33(-1.03 %) | 9,799,430 | 1,009.18 tỷ | 1,085.74 | 1,085.74 | 1,085.74 |
| 19/10/2007 | 1,097.07 | 1,097.07 | 8.39(0.77 %) | 11,134,710 | 1,133.76 tỷ | 1,097.07 | 1,097.07 | 1,097.07 |
| 18/10/2007 | 1,088.68 | 1,088.68 | -12.61(-1.15 %) | 12,882,280 | 1,247.14 tỷ | 1,088.68 | 1,088.68 | 1,088.68 |
| 17/10/2007 | 1,101.29 | 1,101.29 | -2.59(-0.23 %) | 12,719,330 | 1,268.78 tỷ | 1,101.29 | 1,101.29 | 1,101.29 |
| 16/10/2007 | 1,103.88 | 1,103.88 | -1.33(-0.12 %) | 11,844,080 | 1,216.29 tỷ | 1,103.88 | 1,103.88 | 1,103.88 |
| 15/10/2007 | 1,105.21 | 1,105.21 | 0.6(0.05 %) | 11,317,810 | 1,097.12 tỷ | 1,105.21 | 1,105.21 | 1,105.21 |
| 12/10/2007 | 1,104.61 | 1,104.61 | 5.3(0.48 %) | 12,763,490 | 1,311.49 tỷ | 1,104.61 | 1,104.61 | 1,104.61 |
| 11/10/2007 | 1,099.31 | 1,099.31 | -5.36(-0.49 %) | 11,307,770 | 1,075.04 tỷ | 1,099.31 | 1,099.31 | 1,099.31 |
| 10/10/2007 | 1,104.67 | 1,104.67 | 7.31(0.67 %) | 11,789,350 | 1,124.92 tỷ | 1,104.67 | 1,104.67 | 1,104.67 |
| 09/10/2007 | 1,097.36 | 1,097.36 | 12.49(1.15 %) | 13,341,890 | 1,201.80 tỷ | 1,097.36 | 1,097.36 | 1,097.36 |
| 08/10/2007 | 1,084.87 | 1,084.87 | 3.24(0.30 %) | 12,581,270 | 1,250.80 tỷ | 1,084.87 | 1,084.87 | 1,084.87 |
| 05/10/2007 | 1,081.63 | 1,081.63 | -6.13(-0.56 %) | 13,753,700 | 1,475.14 tỷ | 1,081.63 | 1,081.63 | 1,081.63 |
| 04/10/2007 | 1,087.76 | 1,087.76 | -18.84(-1.70 %) | 14,169,190 | 1,530.28 tỷ | 1,087.76 | 1,087.76 | 1,087.76 |
| 03/10/2007 | 1,106.60 | 1,106.60 | 7.12(0.65 %) | 13,407,700 | 1,487.00 tỷ | 1,106.60 | 1,106.60 | 1,106.60 |
| 02/10/2007 | 1,099.48 | 1,099.48 | 15.09(1.39 %) | 16,073,350 | 1,742.20 tỷ | 1,099.48 | 1,099.48 | 1,099.48 |
| 01/10/2007 | 1,084.39 | 1,084.39 | 37.53(3.59 %) | 13,331,540 | 1,478.59 tỷ | 1,084.39 | 1,084.39 | 1,084.39 |
| 28/09/2007 | 1,046.86 | 1,046.86 | 32.77(3.23 %) | 14,138,920 | 1,375.31 tỷ | 1,046.86 | 1,046.86 | 1,046.86 |
| 27/09/2007 | 1,014.09 | 1,014.09 | -1.82(-0.18 %) | 10,897,620 | 1,051.04 tỷ | 1,014.09 | 1,014.09 | 1,014.09 |
| 26/09/2007 | 1,015.91 | 1,015.91 | 6.03(0.60 %) | 13,588,520 | 1,255.75 tỷ | 1,015.91 | 1,015.91 | 1,015.91 |
| 25/09/2007 | 1,009.88 | 1,009.88 | 34.06(3.49 %) | 12,021,490 | 1,221.71 tỷ | 1,009.88 | 1,009.88 | 1,009.88 |
| 24/09/2007 | 975.82 | 975.82 | 17.15(1.79 %) | 9,424,070 | 873.97 tỷ | 975.82 | 975.82 | 975.82 |
| 21/09/2007 | 958.67 | 958.67 | -4.94(-0.51 %) | 10,347,010 | 920.67 tỷ | 958.67 | 958.67 | 958.67 |
| 20/09/2007 | 963.61 | 963.61 | 17.39(1.84 %) | 9,618,100 | 871.23 tỷ | 963.61 | 963.61 | 963.61 |
| 19/09/2007 | 946.22 | 946.22 | 11.05(1.18 %) | 6,464,750 | 615.92 tỷ | 946.22 | 946.22 | 946.22 |
| 18/09/2007 | 935.17 | 935.17 | 0.43(0.05 %) | 6,276,630 | 501.07 tỷ | 935.17 | 935.17 | 935.17 |
| 17/09/2007 | 934.74 | 934.74 | 4.28(0.46 %) | 5,543,960 | 475.35 tỷ | 934.74 | 934.74 | 934.74 |
| 14/09/2007 | 930.46 | 930.46 | 9.15(0.99 %) | 5,115,070 | 453.44 tỷ | 930.46 | 930.46 | 930.46 |
| 13/09/2007 | 921.31 | 921.31 | 0.12(0.01 %) | 4,870,380 | 388.16 tỷ | 921.31 | 921.31 | 921.31 |
| 12/09/2007 | 921.19 | 921.19 | 0.71(0.08 %) | 6,332,870 | 462.43 tỷ | 921.19 | 921.19 | 921.19 |
| 11/09/2007 | 920.48 | 920.48 | -6.66(-0.72 %) | 5,771,660 | 445.83 tỷ | 920.48 | 920.48 | 920.48 |
| 10/09/2007 | 927.14 | 927.14 | -6.99(-0.75 %) | 5,534,110 | 455.72 tỷ | 927.14 | 927.14 | 927.14 |
| 07/09/2007 | 934.13 | 934.13 | 5.77(0.62 %) | 6,208,740 | 521.55 tỷ | 934.13 | 934.13 | 934.13 |
| 06/09/2007 | 928.36 | 928.36 | 2.79(0.30 %) | 6,233,390 | 500.76 tỷ | 928.36 | 928.36 | 928.36 |
| 05/09/2007 | 925.57 | 925.57 | -4.28(-0.46 %) | 6,789,000 | 627.51 tỷ | 925.57 | 925.57 | 925.57 |