VN30INDEX
VN30INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 1
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 06/02/2026 | 1,943.60 | 1,943.60 | -25.67(-1.30 %) | 482,225,631 | 19,169.78 tỷ | 1,956.66 | 1,969.19 | 1,943.60 |
| 05/02/2026 | 1,969.27 | 1,969.27 | -18.92(-0.95 %) | 327,385,182 | 14,633.68 tỷ | 1,987.08 | 1,992.20 | 1,969.22 |
| 04/02/2026 | 1,988.19 | 1,988.19 | -9.5(-0.48 %) | 469,724,738 | 18,769.51 tỷ | 1,996.89 | 1,998.97 | 1,974.34 |
| 03/02/2026 | 1,997.69 | 1,997.69 | -6.62(-0.33 %) | 399,253,269 | 16,845.54 tỷ | 2,008.24 | 2,018.35 | 1,991.14 |
| 02/02/2026 | 2,004.31 | 2,004.31 | -25.5(-1.26 %) | 379,359,383 | 17,054.78 tỷ | 2,021.25 | 2,024.94 | 1,971.28 |
| 30/01/2026 | 2,029.81 | 2,029.81 | 10.83(0.54 %) | 375,003,821 | 16,584.09 tỷ | 2,025.38 | 2,033.36 | 2,013.48 |
| 29/01/2026 | 2,018.98 | 2,018.98 | 21.85(1.09 %) | 307,748,317 | 15,077.79 tỷ | 2,003.07 | 2,019.13 | 2,001.01 |
| 28/01/2026 | 1,997.13 | 1,997.13 | -22.75(-1.13 %) | 391,080,042 | 18,157.17 tỷ | 2,021.05 | 2,031.76 | 1,987.47 |
| 27/01/2026 | 2,019.88 | 2,019.88 | -12.4(-0.61 %) | 317,605,363 | 14,261.91 tỷ | 2,034.00 | 2,036.82 | 2,010.56 |
| 26/01/2026 | 2,032.28 | 2,032.28 | -45.48(-2.19 %) | 393,809,156 | 15,506.72 tỷ | 2,079.79 | 2,080.31 | 2,024.23 |
| 23/01/2026 | 2,077.76 | 2,077.76 | -4.59(-0.22 %) | 369,571,844 | 16,244.08 tỷ | 2,092.66 | 2,101.22 | 2,070.81 |
| 22/01/2026 | 2,082.35 | 2,082.35 | 1.97(0.09 %) | 357,014,589 | 15,739.93 tỷ | 2,086.17 | 2,099.52 | 2,071.71 |
| 21/01/2026 | 2,080.38 | 2,080.38 | -5.23(-0.25 %) | 450,281,031 | 18,933.97 tỷ | 2,069.82 | 2,090.97 | 2,060.49 |
| 20/01/2026 | 2,085.61 | 2,085.61 | -8.63(-0.41 %) | 467,565,032 | 20,110.36 tỷ | 2,098.97 | 2,112.71 | 2,075.01 |
| 19/01/2026 | 2,094.24 | 2,094.24 | 13.89(0.67 %) | 358,772,506 | 14,620.11 tỷ | 2,104.31 | 2,104.31 | 2,077.61 |
| 16/01/2026 | 2,080.35 | 2,080.35 | 32.87(1.61 %) | 453,210,549 | 20,003.85 tỷ | 2,058.64 | 2,098.66 | 2,058.40 |
| 15/01/2026 | 2,047.48 | 2,047.48 | -19.62(-0.95 %) | 589,024,735 | 25,085.34 tỷ | 2,060.90 | 2,063.22 | 2,021.64 |
| 14/01/2026 | 2,067.10 | 2,067.10 | -22.11(-1.06 %) | 612,853,486 | 24,878.89 tỷ | 2,097.14 | 2,097.53 | 2,045.61 |
| 13/01/2026 | 2,089.21 | 2,089.21 | 8.97(0.43 %) | 573,615,517 | 22,660.96 tỷ | 2,075.98 | 2,100.62 | 2,075.98 |
| 12/01/2026 | 2,080.24 | 2,080.24 | 14.03(0.68 %) | 671,696,506 | 24,938.67 tỷ | 2,069.71 | 2,082.02 | 2,057.83 |
| 09/01/2026 | 2,066.21 | 2,066.21 | -7.82(-0.38 %) | 555,461,540 | 21,947.20 tỷ | 2,077.25 | 2,090.50 | 2,047.92 |
| 08/01/2026 | 2,074.03 | 2,074.03 | -22.73(-1.08 %) | 612,342,619 | 23,136.69 tỷ | 2,112.85 | 2,121.13 | 2,066.71 |
| 07/01/2026 | 2,096.76 | 2,096.76 | 40.8(1.98 %) | 508,919,990 | 20,135.37 tỷ | 2,068.38 | 2,096.76 | 2,054.45 |
| 06/01/2026 | 2,055.96 | 2,055.96 | 27.28(1.34 %) | 434,748,686 | 16,064.24 tỷ | 2,033.59 | 2,058.90 | 2,022.60 |
| 05/01/2026 | 2,028.68 | 2,028.68 | -1.95(-0.10 %) | 367,412,174 | 14,178.31 tỷ | 2,029.88 | 2,039.46 | 2,007.67 |
| 07/11/2025 | 1,824.71 | 1,824.71 | -44.89(-2.40 %) | 395,069,671 | 13,985.98 tỷ | 1,862.19 | 1,864.91 | 1,817.93 |
| 06/11/2025 | 1,869.60 | 1,869.60 | -16.87(-0.89 %) | 233,036,138 | 9,108.74 tỷ | 1,886.48 | 1,890.96 | 1,866.91 |
| 05/11/2025 | 1,886.47 | 1,886.47 | -11.24(-0.59 %) | 234,523,664 | 9,645.19 tỷ | 1,891.45 | 1,896.94 | 1,876.57 |
| 04/11/2025 | 1,897.71 | 1,897.71 | 40.07(2.16 %) | 459,231,368 | 15,940.70 tỷ | 1,860.56 | 1,908.55 | 1,843.43 |
| 03/11/2025 | 1,857.64 | 1,857.64 | -27.72(-1.47 %) | 381,043,642 | 14,298.76 tỷ | 1,888.96 | 1,903.21 | 1,857.64 |
| 31/10/2025 | 1,885.36 | 1,885.36 | -39.82(-2.07 %) | 291,311,058 | 12,555.17 tỷ | 1,923.62 | 1,923.62 | 1,863.90 |
| 30/10/2025 | 1,925.18 | 1,925.18 | -24.58(-1.26 %) | 292,322,476 | 10,949.78 tỷ | 1,952.33 | 1,954.85 | 1,914.53 |
| 29/10/2025 | 1,949.76 | 1,949.76 | 0.48(0.02 %) | 371,883,774 | 12,646.25 tỷ | 1,951.51 | 1,966.03 | 1,940.00 |
| 28/10/2025 | 1,949.28 | 1,949.28 | 48.52(2.55 %) | 393,612,715 | 16,027.77 tỷ | 1,897.26 | 1,949.28 | 1,871.72 |
| 27/10/2025 | 1,900.76 | 1,900.76 | -43.84(-2.25 %) | 413,946,559 | 15,157.71 tỷ | 1,962.09 | 1,962.09 | 1,900.61 |
| 24/10/2025 | 1,944.60 | 1,944.60 | -1.18(-0.06 %) | 437,073,766 | 16,667.28 tỷ | 1,943.02 | 1,954.65 | 1,913.93 |
| 23/10/2025 | 1,945.78 | 1,945.78 | 14.9(0.77 %) | 318,038,672 | 12,527.95 tỷ | 1,935.98 | 1,962.13 | 1,918.70 |
| 22/10/2025 | 1,930.88 | 1,930.88 | 14.98(0.78 %) | 379,398,253 | 15,220.65 tỷ | 1,933.81 | 1,933.81 | 1,870.27 |
| 21/10/2025 | 1,915.90 | 1,915.90 | 45.04(2.41 %) | 671,677,737 | 24,555.10 tỷ | 1,882.66 | 1,933.22 | 1,862.51 |
| 20/10/2025 | 1,870.86 | 1,870.86 | -106.28(-5.38 %) | 777,472,239 | 28,714.34 tỷ | 1,968.92 | 1,972.81 | 1,870.86 |
| 17/10/2025 | 1,977.14 | 1,977.14 | -45.13(-2.23 %) | 527,122,160 | 21,605.17 tỷ | 2,029.75 | 2,029.75 | 1,969.31 |
| 16/10/2025 | 2,022.27 | 2,022.27 | 12.63(0.63 %) | 416,431,447 | 17,141.50 tỷ | 2,015.35 | 2,026.88 | 2,004.24 |
| 15/10/2025 | 2,009.64 | 2,009.64 | -4.05(-0.20 %) | 520,491,865 | 19,054.21 tỷ | 2,018.01 | 2,030.71 | 2,008.41 |
| 14/10/2025 | 2,013.69 | 2,013.69 | 1.41(0.07 %) | 658,847,074 | 25,973.09 tỷ | 2,036.90 | 2,055.85 | 2,001.38 |
| 13/10/2025 | 2,012.28 | 2,012.28 | 31.71(1.60 %) | 574,688,398 | 22,247.83 tỷ | 1,968.90 | 2,013.81 | 1,968.90 |
| 07/08/2025 | 1,734.85 | 1,734.85 | 11.54(0.67 %) | 644,627,065 | 20,959.60 tỷ | 1,737.62 | 1,742.12 | 1,715.54 |
| 06/08/2025 | 1,723.31 | 1,723.31 | 32.88(1.95 %) | 542,139,793 | 18,825.51 tỷ | 1,704.06 | 1,726.58 | 1,690.43 |
| 05/08/2025 | 1,690.43 | 1,690.43 | 37.21(2.25 %) | 1,146,147,784 | 37,632.01 tỷ | 1,676.20 | 1,730.14 | 1,653.22 |
| 04/08/2025 | 1,653.22 | 1,653.22 | 22.44(1.38 %) | 451,251,955 | 13,959.63 tỷ | 1,613.53 | 1,656.17 | 1,607.13 |
| 01/08/2025 | 1,630.78 | 1,630.78 | 9.49(0.59 %) | 506,721,195 | 15,974.11 tỷ | 1,632.63 | 1,621.64 | 1,584.98 |