VN100 (VNI100)

VNI100
🏛️ 越南 →
1,812.71
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 1,140.13 1,144.20 1,139.16 1,141.65 0.4M
2023-12-28 1,129.37 1,139.50 1,127.34 1,138.09 0.4M
2023-12-27 1,130.29 1,133.62 1,128.61 1,128.61 0.4M
2023-12-26 1,125.04 1,130.00 1,123.76 1,128.29 0.4M
2023-12-25 1,112.14 1,125.73 1,111.92 1,124.15 0.4M
2023-12-22 1,109.60 1,112.78 1,106.47 1,109.59 0.4M
2023-12-21 1,103.75 1,109.71 1,101.77 1,109.69 0.3M
2023-12-20 1,103.12 1,108.73 1,100.10 1,108.02 0.3M
2023-12-19 1,095.87 1,102.81 1,086.96 1,102.81 0.4M
2023-12-18 1,108.21 1,108.70 1,094.20 1,095.83 0.4M
2023-12-15 1,112.79 1,116.86 1,105.54 1,106.36 0.5M
2023-12-14 1,122.55 1,124.39 1,110.77 1,112.30 0.4M
2023-12-13 1,135.91 1,137.37 1,116.42 1,117.49 0.5M
2023-12-12 1,132.14 1,133.90 1,127.68 1,132.71 0.4M
2023-12-11 1,132.38 1,133.24 1,123.54 1,129.68 0.4M
2023-12-08 1,126.62 1,133.49 1,122.71 1,128.85 0.5M
2023-12-07 1,129.85 1,134.40 1,110.33 1,126.45 0.9M
2023-12-06 1,119.18 1,128.93 1,117.45 1,128.93 0.5M
2023-12-05 1,124.92 1,126.91 1,115.01 1,117.72 0.5M
2023-12-04 1,109.11 1,128.62 1,108.64 1,123.52 0.8M
2023-12-01 1,100.56 1,103.04 1,088.71 1,102.58 0.4M
2023-11-30 1,102.31 1,108.73 1,093.86 1,093.86 0.4M
2023-11-29 1,097.89 1,106.34 1,097.06 1,102.84 0.4M
2023-11-28 1,086.46 1,095.62 1,073.78 1,095.28 0.4M
2023-11-27 1,098.16 1,099.53 1,085.81 1,086.25 0.4M
2023-11-24 1,094.49 1,098.11 1,074.32 1,098.11 0.6M
2023-11-23 1,124.70 1,127.50 1,090.69 1,090.69 0.7M
2023-11-22 1,118.30 1,123.75 1,110.43 1,122.13 0.6M
2023-11-21 1,110.64 1,120.78 1,110.64 1,117.64 0.4M
2023-11-20 1,095.97 1,119.37 1,090.00 1,109.84 0.5M
2023-11-17 1,136.95 1,139.64 1,102.47 1,108.54 0.8M
2023-11-16 1,127.43 1,134.15 1,122.89 1,134.15 0.4M
2023-11-15 1,133.03 1,144.42 1,127.22 1,130.57 0.6M
2023-11-14 1,114.86 1,127.93 1,111.91 1,120.67 0.6M
2023-11-13 1,107.73 1,115.70 1,098.21 1,107.78 0.5M
2023-11-10 1,109.00 1,124.41 1,106.81 1,107.20 0.7M
2023-11-09 1,123.81 1,132.30 1,117.65 1,118.40 0.7M
2023-11-08 1,080.37 1,120.88 1,076.82 1,120.88 0.6M
2023-11-07 1,087.42 1,092.24 1,079.53 1,080.73 0.4M
2023-11-06 1,082.65 1,091.04 1,081.51 1,091.04 0.4M
2023-11-03 1,075.86 1,082.77 1,068.94 1,074.84 0.5M
2023-11-02 1,035.71 1,074.28 1,035.71 1,074.28 0.5M
2023-11-01 1,019.45 1,035.34 1,014.05 1,035.34 0.4M
2023-10-31 1,035.52 1,038.65 1,016.13 1,019.22 0.5M
2023-10-30 1,053.55 1,056.91 1,033.36 1,033.36 0.3M
2023-10-27 1,057.36 1,060.63 1,036.47 1,058.25 0.5M
2023-10-26 1,079.10 1,080.76 1,041.67 1,050.41 0.8M
2023-10-25 1,105.27 1,113.07 1,099.69 1,099.69 0.3M
2023-10-24 1,094.08 1,107.20 1,087.15 1,104.25 0.3M
2023-10-23 1,106.41 1,106.61 1,085.29 1,091.82 0.4M
2023-10-20 1,084.21 1,107.92 1,073.45 1,107.36 0.4M
2023-10-19 1,104.49 1,104.69 1,084.32 1,084.32 0.4M
2023-10-18 1,123.90 1,125.41 1,085.45 1,103.68 0.7M
2023-10-17 1,146.61 1,149.50 1,120.14 1,120.14 0.4M
2023-10-16 1,156.41 1,158.69 1,140.79 1,141.96 0.4M
2023-10-13 1,145.31 1,158.07 1,139.97 1,156.82 0.4M
2023-10-12 1,155.06 1,161.17 1,150.01 1,153.59 0.4M
2023-10-11 1,146.50 1,154.28 1,139.17 1,154.28 0.4M
2023-10-10 1,141.87 1,151.38 1,141.87 1,144.55 0.4M
2023-10-09 1,125.67 1,138.15 1,123.38 1,138.15 0.4M
2023-10-06 1,109.33 1,126.61 1,103.52 1,125.53 0.4M
2023-10-05 1,126.76 1,128.86 1,108.21 1,108.21 0.4M
2023-10-04 1,106.39 1,131.36 1,097.31 1,122.61 0.5M
2023-10-03 1,140.54 1,141.63 1,108.94 1,110.71 0.7M
2023-10-02 1,149.46 1,157.64 1,143.81 1,150.72 0.3M
2023-09-29 1,152.38 1,159.09 1,146.65 1,148.47 0.4M
2023-09-28 1,149.28 1,149.64 1,127.85 1,146.35 0.5M
2023-09-27 1,131.26 1,149.75 1,114.60 1,149.75 0.5M
2023-09-26 1,137.54 1,155.07 1,128.89 1,128.89 0.7M
2023-09-25 1,182.39 1,187.28 1,139.29 1,139.29 0.7M
2023-09-22 1,203.08 1,203.08 1,168.98 1,185.27 1.0M
2023-09-21 1,229.39 1,230.54 1,212.55 1,213.37 0.7M
2023-09-20 1,216.37 1,231.11 1,213.04 1,229.75 0.5M
2023-09-19 1,213.48 1,218.39 1,199.26 1,214.45 0.6M
2023-09-18 1,222.88 1,225.23 1,203.51 1,211.63 0.6M
2023-09-15 1,224.56 1,234.03 1,219.36 1,225.85 0.6M
2023-09-14 1,237.95 1,244.64 1,221.04 1,222.44 0.7M
2023-09-13 1,249.17 1,251.99 1,231.47 1,237.90 0.8M
2023-09-12 1,218.96 1,244.99 1,214.59 1,244.99 0.6M
2023-09-11 1,242.45 1,249.50 1,217.83 1,218.98 0.9M
2023-09-08 1,238.34 1,246.23 1,237.23 1,239.04 0.6M
2023-09-07 1,245.56 1,253.31 1,237.66 1,240.42 0.7M
2023-09-06 1,230.63 1,243.04 1,222.01 1,243.04 0.7M
2023-09-05 1,226.35 1,231.86 1,222.00 1,228.33 0.7M
2023-08-31 1,207.91 1,218.92 1,207.91 1,218.92 0.6M
2023-08-30 1,195.55 1,207.64 1,194.25 1,206.80 0.6M
2023-08-29 1,194.68 1,198.04 1,186.45 1,194.25 0.6M
2023-08-28 1,177.02 1,191.11 1,176.04 1,191.11 0.5M
2023-08-25 1,173.42 1,177.89 1,166.68 1,170.30 0.6M
2023-08-24 1,153.91 1,173.59 1,150.47 1,173.59 0.5M
2023-08-23 1,173.73 1,174.15 1,148.22 1,152.13 0.5M
2023-08-22 1,157.46 1,161.51 1,122.45 1,161.32 0.7M
2023-08-21 1,153.58 1,164.93 1,140.78 1,155.11 0.7M
2023-08-18 1,206.20 1,209.17 1,151.55 1,153.99 1.1M
2023-08-17 1,223.41 1,225.75 1,213.71 1,213.71 0.7M
2023-08-16 1,209.87 1,222.23 1,208.49 1,222.23 0.6M
2023-08-15 1,214.67 1,214.91 1,206.29 1,210.17 0.5M
2023-08-14 1,210.39 1,215.01 1,202.93 1,212.71 0.7M
2023-08-11 1,200.01 1,205.46 1,185.55 1,205.46 0.6M
2023-08-10 1,207.89 1,209.27 1,191.59 1,192.62 0.6M
2023-08-09 1,211.29 1,213.34 1,202.26 1,205.98 0.6M
2023-08-08 1,217.86 1,219.83 1,210.19 1,213.06 0.7M
2023-08-07 1,199.73 1,216.11 1,199.73 1,216.11 0.7M
2023-08-04 1,182.18 1,201.10 1,182.18 1,199.74 0.8M
2023-08-03 1,188.15 1,192.54 1,178.61 1,181.03 0.7M
2023-08-02 1,184.26 1,191.59 1,180.29 1,188.93 0.6M
2023-08-01 1,200.80 1,201.80 1,185.37 1,185.37 0.8M
2023-07-31 1,190.63 1,194.82 1,183.23 1,193.98 0.7M
2023-07-28 1,168.82 1,180.49 1,167.22 1,180.49 0.7M
2023-07-27 1,168.37 1,172.44 1,158.74 1,168.08 0.8M
2023-07-26 1,164.00 1,167.79 1,160.78 1,167.79 0.6M
2023-07-25 1,162.53 1,167.87 1,160.35 1,163.96 0.7M
2023-07-24 1,158.86 1,161.32 1,151.04 1,160.40 0.7M
2023-07-21 1,136.50 1,152.83 1,135.93 1,152.83 0.7M
2023-07-20 1,131.56 1,135.42 1,127.26 1,135.42 0.5M
2023-07-19 1,137.43 1,138.59 1,131.63 1,131.63 0.6M
2023-07-18 1,131.76 1,134.42 1,127.33 1,134.22 0.5M
2023-07-17 1,131.04 1,133.99 1,127.97 1,131.75 0.6M
2023-07-14 1,127.09 1,127.73 1,113.28 1,126.56 0.7M
2023-07-13 1,115.79 1,121.98 1,115.25 1,121.98 0.5M
2023-07-12 1,112.03 1,114.29 1,105.97 1,110.03 0.5M
2023-07-11 1,108.01 1,116.12 1,107.76 1,110.47 0.6M
2023-07-10 1,100.35 1,107.20 1,098.46 1,107.20 0.6M
2023-07-07 1,082.97 1,094.80 1,079.45 1,094.80 0.5M
2023-07-06 1,092.71 1,094.11 1,079.27 1,084.46 0.7M
2023-07-05 1,095.01 1,097.84 1,092.46 1,092.55 0.5M
2023-07-04 1,084.64 1,091.18 1,081.62 1,091.18 0.5M
2023-07-03 1,086.62 1,089.05 1,080.65 1,083.86 0.4M
2023-06-30 1,083.11 1,085.32 1,079.28 1,082.38 0.4M
2023-06-29 1,100.48 1,101.07 1,082.94 1,082.94 0.6M
2023-06-28 1,096.42 1,101.43 1,092.91 1,099.60 0.6M
2023-06-27 1,096.38 1,097.15 1,089.81 1,095.13 0.4M
2023-06-26 1,093.04 1,095.84 1,079.14 1,093.30 0.7M
2023-06-23 1,085.40 1,091.88 1,083.03 1,090.58 0.6M
2023-06-22 1,083.10 1,087.01 1,080.90 1,083.41 0.6M
2023-06-21 1,067.91 1,076.35 1,066.34 1,076.35 0.6M
2023-06-20 1,060.59 1,067.63 1,057.83 1,067.63 0.4M
2023-06-19 1,068.27 1,069.63 1,058.86 1,059.87 0.5M
2023-06-16 1,066.45 1,083.12 1,064.18 1,066.79 0.8M
2023-06-15 1,067.13 1,069.74 1,061.68 1,066.33 0.5M
2023-06-14 1,075.13 1,080.87 1,067.65 1,067.65 0.6M
2023-06-13 1,071.45 1,073.44 1,068.49 1,073.06 0.6M
2023-06-12 1,065.42 1,069.37 1,053.27 1,069.37 0.5M
2023-06-09 1,054.71 1,061.58 1,048.31 1,061.58 0.6M
2023-06-08 1,069.07 1,071.54 1,051.85 1,051.85 0.8M
2023-06-07 1,064.83 1,067.65 1,060.93 1,067.08 0.7M
2023-06-06 1,052.17 1,062.83 1,050.34 1,062.83 0.6M
2023-06-05 1,058.27 1,059.59 1,050.20 1,051.53 0.6M
2023-06-02 1,038.61 1,049.85 1,038.29 1,048.15 0.7M
2023-06-01 1,026.29 1,031.53 1,022.43 1,031.53 0.5M
2023-05-31 1,030.78 1,032.02 1,023.58 1,026.67 0.6M
2023-05-30 1,030.89 1,031.62 1,024.31 1,029.93 0.5M
2023-05-29 1,019.44 1,027.47 1,019.43 1,026.59 0.4M
2023-05-26 1,017.36 1,018.11 1,014.97 1,016.03 0.4M
2023-05-25 1,014.58 1,017.14 1,010.89 1,015.20 0.4M
2023-05-24 1,025.55 1,025.56 1,014.79 1,015.34 0.5M
2023-05-23 1,026.09 1,028.80 1,017.52 1,021.35 0.5M
2023-05-22 1,020.69 1,025.45 1,019.29 1,025.45 0.4M
2023-05-19 1,020.74 1,020.74 1,010.15 1,018.64 0.5M
2023-05-18 1,015.15 1,023.97 1,012.40 1,018.25 0.4M
2023-05-17 1,020.26 1,023.37 1,012.11 1,012.11 0.5M
2023-05-16 1,023.12 1,023.85 1,017.42 1,020.31 0.4M
2023-05-15 1,021.96 1,031.53 1,021.00 1,021.00 0.5M
2023-05-12 1,012.70 1,020.84 1,008.50 1,020.84 0.4M
2023-05-11 1,014.65 1,017.15 1,010.30 1,011.64 0.5M
2023-05-10 1,006.84 1,011.61 1,004.82 1,011.28 0.4M
2023-05-09 1,003.95 1,007.96 1,003.05 1,004.65 0.3M
2023-05-08 997.37 1,003.84 997.32 1,003.84 0.4M
2023-05-05 994.39 997.79 990.61 993.90 0.3M
2023-05-04 1,000.23 1,002.80 993.70 995.02 0.4M
2023-04-28 997.79 1,003.66 997.11 1,003.66 0.4M
2023-04-27 995.83 999.42 991.35 993.27 0.3M
2023-04-26 985.87 994.02 979.51 994.02 0.3M
2023-04-25 995.34 1,000.34 985.60 986.37 0.3M
2023-04-24 997.96 1,002.60 991.62 994.81 0.3M
2023-04-21 1,004.18 1,005.40 994.84 996.18 0.4M
2023-04-20 1,005.32 1,006.68 999.39 1,002.69 0.2M
2023-04-19 1,015.87 1,016.01 1,003.74 1,004.25 0.4M
2023-04-18 1,013.76 1,015.51 1,008.17 1,012.66 0.4M
2023-04-17 1,010.22 1,012.60 1,006.60 1,012.16 0.3M
2023-04-14 1,026.24 1,027.86 1,010.47 1,010.47 0.5M
2023-04-13 1,028.83 1,029.44 1,019.91 1,022.47 0.4M
2023-04-12 1,029.36 1,031.34 1,025.04 1,027.61 0.5M
2023-04-11 1,020.56 1,027.01 1,012.89 1,027.01 0.5M
2023-04-10 1,027.06 1,032.09 1,018.93 1,022.17 0.6M
2023-04-07 1,022.20 1,023.82 1,015.21 1,022.47 0.4M
2023-04-06 1,035.55 1,037.62 1,021.66 1,021.66 0.7M
2023-04-05 1,030.53 1,033.42 1,025.73 1,033.42 0.5M
2023-04-04 1,029.26 1,031.62 1,024.84 1,030.67 0.5M
2023-04-03 1,018.58 1,027.88 1,018.58 1,027.88 0.6M
2023-03-31 1,005.44 1,014.51 1,005.44 1,011.42 0.4M
2023-03-30 1,007.92 1,011.45 1,004.33 1,005.02 0.4M
2023-03-29 1,000.80 1,001.73 994.43 1,001.73 0.3M
2023-03-28 1,002.85 1,005.89 997.76 999.71 0.4M
2023-03-27 994.17 1,000.49 989.55 998.42 0.4M
2023-03-24 991.11 997.13 989.30 992.92 0.4M
2023-03-23 979.31 988.34 975.64 988.34 0.3M
2023-03-22 978.39 986.29 978.39 983.59 0.3M
2023-03-21 974.25 978.23 960.82 978.03 0.3M
2023-03-20 985.06 985.42 966.64 968.22 0.3M
2023-03-17 995.13 996.60 985.80 989.57 0.4M
2023-03-16 996.86 998.53 982.78 988.39 0.3M
2023-03-15 981.43 1,003.66 981.43 1,003.61 0.4M
2023-03-14 989.52 991.17 973.47 977.65 0.4M
2023-03-13 985.45 995.55 984.69 991.19 0.4M
2023-03-10 989.92 993.38 984.34 991.28 0.3M
2023-03-09 988.48 1,000.28 988.02 994.97 0.4M
2023-03-08 964.65 986.60 963.89 986.60 0.3M
2023-03-07 971.46 980.51 969.54 973.26 0.3M
2023-03-06 968.97 977.99 961.71 962.16 0.3M
2023-03-03 974.78 978.66 958.32 959.10 0.3M
2023-03-02 977.27 981.88 970.78 973.84 0.2M
2023-03-01 957.75 977.28 947.54 977.28 0.3M
2023-02-28 962.48 969.48 954.01 959.07 0.2M
2023-02-27 974.85 974.85 953.14 955.64 0.3M
2023-02-24 994.35 994.36 974.03 976.60 0.2M
2023-02-23 994.97 995.61 972.17 995.59 0.4M
2023-02-22 1,022.33 1,022.33 995.90 995.90 0.5M
2023-02-21 1,033.84 1,039.53 1,024.73 1,024.73 0.4M
2023-02-20 999.25 1,030.50 999.25 1,030.50 0.4M
2023-02-17 1,000.12 1,003.79 993.66 999.50 0.3M
2023-02-16 991.79 999.38 985.85 999.38 0.3M
2023-02-15 977.48 992.67 974.12 987.42 0.3M
2023-02-14 982.92 985.41 974.50 978.90 0.2M
2023-02-13 990.27 991.77 968.83 980.97 0.4M
2023-02-10 1,006.86 1,009.27 994.96 995.02 0.3M
2023-02-09 1,013.32 1,018.57 1,006.33 1,006.33 0.3M
2023-02-08 1,015.45 1,023.82 1,004.71 1,015.19 0.3M
2023-02-07 1,036.15 1,038.58 1,011.69 1,012.11 0.4M
2023-02-06 1,026.47 1,035.14 1,017.02 1,035.14 0.3M
2023-02-03 1,035.31 1,037.20 1,022.98 1,026.48 0.4M
2023-02-02 1,037.99 1,041.42 1,025.15 1,033.93 0.4M
2023-02-01 1,072.83 1,075.50 1,033.58 1,033.58 0.7M
2023-01-31 1,058.06 1,069.79 1,046.50 1,069.79 0.5M
2023-01-30 1,074.38 1,074.68 1,059.49 1,059.49 0.5M
2023-01-27 1,070.53 1,081.67 1,068.60 1,072.82 0.4M
2023-01-19 1,052.79 1,065.70 1,051.71 1,063.59 0.4M
2023-01-18 1,050.03 1,058.36 1,047.20 1,056.96 0.4M
2023-01-17 1,023.39 1,046.19 1,023.39 1,046.19 0.4M
2023-01-16 1,019.28 1,022.57 1,013.84 1,021.42 0.3M
2023-01-13 1,019.24 1,024.00 1,011.47 1,016.87 0.4M
2023-01-12 1,017.33 1,019.72 1,008.01 1,013.73 0.3M
2023-01-11 1,015.76 1,024.66 1,013.16 1,013.71 0.4M
2023-01-10 1,012.14 1,014.72 1,001.02 1,010.36 0.3M
2023-01-09 1,016.32 1,019.75 1,007.55 1,010.69 0.3M
2023-01-06 1,012.79 1,025.94 1,005.29 1,008.96 0.5M
2023-01-05 1,006.76 1,017.35 1,003.99 1,013.72 0.4M
2023-01-04 1,005.88 1,012.10 1,000.67 1,004.09 0.4M
2023-01-03 969.98 1,001.87 969.74 1,001.87 0.4M