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 |
|---|---|---|---|---|---|---|---|---|
| 29/05/2026 | 1,997.06 | 1,997.06 | -2,76 (-0,14%) | 236,795,200 | 0.00 tỷ | 1,999.82 | 1,999.82 | 1,997.06 |
| 28/05/2026 | 1,999.82 | 1,999.82 | -22,64 (-1,12%) | 262,859,500 | 0.00 tỷ | 2,017.70 | 2,028.16 | 1,998.44 |
| 27/05/2026 | 2,022.46 | 2,022.46 | -5,44 (-0,27%) | 329,980,600 | 0.00 tỷ | 2,033.35 | 2,033.95 | 2,015.42 |
| 26/05/2026 | 2,027.90 | 2,027.90 | +6,18 (+0,31%) | 277,067,800 | 0.00 tỷ | 2,025.56 | 2,031.05 | 2,017.06 |
| 25/05/2026 | 2,021.72 | 2,021.72 | +10,79 (+0,54%) | 237,470,200 | 0.00 tỷ | 2,013.96 | 2,030.25 | 2,013.96 |
| 22/05/2026 | 2,010.93 | 2,010.93 | -16,58 (-0,82%) | 244,926,200 | 0.00 tỷ | 2,030.24 | 2,030.24 | 1,998.61 |
| 21/05/2026 | 2,027.51 | 2,027.51 | -1,43 (-0,07%) | 264,351,100 | 0.00 tỷ | 2,038.04 | 2,040.69 | 2,017.22 |
| 20/05/2026 | 2,028.94 | 2,028.94 | +1,49 (+0,07%) | 484,409,800 | 0.00 tỷ | 2,024.02 | 2,038.02 | 1,976.41 |
| 19/05/2026 | 2,027.45 | 2,027.45 | -18,92 (-0,92%) | 393,704,500 | 0.00 tỷ | 2,048.54 | 2,049.02 | 2,025.51 |
| 18/05/2026 | 2,046.37 | 2,046.37 | -4,21 (-0,21%) | 331,342,800 | 0.00 tỷ | 2,045.71 | 2,052.99 | 2,033.48 |
| 15/05/2026 | 2,050.58 | 2,050.58 | -18,04 (-0,87%) | 343,056,100 | 0.00 tỷ | 2,072.73 | 2,072.73 | 2,048.45 |
| 14/05/2026 | 2,068.62 | 2,068.62 | +25,11 (+1,23%) | 269,612,400 | 0.00 tỷ | 2,040.43 | 2,074.86 | 2,034.83 |
| 13/05/2026 | 2,043.51 | 2,043.51 | -10,46 (-0,51%) | 332,864,600 | 0.00 tỷ | 2,066.09 | 2,066.09 | 2,025.81 |
| 12/05/2026 | 2,053.97 | 2,053.97 | +1.926,74 (+1.514,38%) | 244,270,100 | 0.00 tỷ | 2,038.14 | 127.39 | 2,027.34 |
| 11/05/2026 | 2,040.51 | 2,040.51 | -33,55 (-1,62%) | 281,658,300 | 0.00 tỷ | 2,072.57 | 2,075.71 | 2,035.70 |
| 08/05/2026 | 2,074.06 | 2,074.06 | -5,04 (-0,24%) | 316,547,600 | 0.00 tỷ | 2,079.07 | 2,082.80 | 2,063.83 |
| 07/05/2026 | 2,079.10 | 2,079.10 | +25,69 (+1,25%) | 318,862,700 | 0.00 tỷ | 2,061.77 | 2,092.06 | 2,060.85 |
| 06/05/2026 | 2,053.41 | 2,053.41 | +2.053,41 (0,00%) | 309,377,553 | 0.00 tỷ | 2,032.30 | 2,053.41 | 2,032.30 |
| 05/05/2026 | 2,032.30 | 2,032.30 | +17,68 (+0,88%) | 307,711,200 | 0.00 tỷ | 2,012.86 | 2,033.63 | 2,005.70 |
| 04/05/2026 | 2,014.62 | 2,014.62 | -8,13 (-0,40%) | 252,809,400 | 0.00 tỷ | 2,032.06 | 2,039.83 | 2,005.46 |
| 29/04/2026 | 2,022.75 | 2,022.75 | -18,65 (-0,91%) | 239,026,200 | 0.00 tỷ | 2,039.26 | 2,042.72 | 2,008.23 |
| 28/04/2026 | 2,041.40 | 2,041.40 | +29,98 (+1,49%) | 240,025,300 | 0.00 tỷ | 2,009.19 | 2,045.19 | 2,008.70 |
| 24/04/2026 | 2,011.42 | 2,011.42 | -13,32 (-0,66%) | 248,049,300 | 0.00 tỷ | 2,027.72 | 2,035.48 | 2,001.22 |
| 23/04/2026 | 2,024.74 | 2,024.74 | -0,67 (-0,03%) | 396,057,300 | 0.00 tỷ | 2,034.37 | 2,047.68 | 2,014.71 |
| 22/04/2026 | 2,025.41 | 2,025.41 | +18,33 (+0,91%) | 240,103,700 | 0.00 tỷ | 2,009.76 | 2,029.47 | 1,990.45 |
| 21/04/2026 | 2,007.08 | 2,007.08 | -1,96 (-0,10%) | 330,546,200 | 0.00 tỷ | 2,028.83 | 2,042.12 | 2,005.77 |
| 20/04/2026 | 2,009.04 | 2,009.04 | +20,93 (+1,05%) | 256,879,400 | 0.00 tỷ | 1,992.80 | 2,009.95 | 1,980.83 |
| 17/04/2026 | 1,988.11 | 1,988.11 | +8,92 (+0,45%) | 288,038,100 | 0.00 tỷ | 1,992.29 | 2,008.98 | 1,984.13 |
| 16/04/2026 | 1,979.19 | 1,979.19 | +17,59 (+0,90%) | 351,555,000 | 0.00 tỷ | 1,966.13 | 1,982.79 | 1,958.76 |
| 15/04/2026 | 1,961.60 | 1,961.60 | +15,05 (+0,77%) | 290,347,200 | 0.00 tỷ | 1,960.17 | 1,964.34 | 1,954.64 |
| 14/04/2026 | 1,946.55 | 1,946.55 | +1.946,55 (0,00%) | 334,077,100 | 0.00 tỷ | 1,925.66 | 1,946.55 | 1,925.66 |
| 13/04/2026 | 1,925.66 | 1,925.66 | -2,57 (-0,13%) | 313,108,300 | 0.00 tỷ | 1,910.44 | 1,933.96 | 1,906.14 |
| 10/04/2026 | 1,928.23 | 1,928.23 | 13,22(0,69 %) | 366,767,400 | 11,628.70 tỷ | 1,931.83 | 1,946.60 | 1,921.37 |
| 09/04/2026 | 1,915.01 | 1,915.01 | -16(-0,83 %) | 323,056,200 | 10,896.90 tỷ | 1,924.48 | 1,933.80 | 1,910.46 |
| 08/04/2026 | 1,931.01 | 1,931.01 | 90,05(4,89 %) | 489,806,500 | 16,742.24 tỷ | 1,875.69 | 1,931.56 | 1,875.69 |
| 07/04/2026 | 1,840.96 | 1,840.96 | 4,71(0,26 %) | 215,615,600 | 6,941.45 tỷ | 1,840.92 | 1,852.58 | 1,829.44 |
| 06/04/2026 | 1,836.25 | 1,836.25 | -1,18(-0,06 %) | 201,084,500 | 7,044.85 tỷ | 1,833.61 | 1,850.09 | 1,828.18 |
| 03/04/2026 | 1,837.43 | 1,837.43 | -15,56(-0,84 %) | 268,652,300 | 9,608.00 tỷ | 1,856.74 | 1,868.91 | 1,830.60 |
| 02/04/2026 | 1,846.49 | 1,846.49 | 1846,49(0,00 %) | 331,295,876 | 0.00 tỷ | 1,861.84 | 1,861.84 | 1,846.49 |
| 01/04/2026 | 1,865.33 | 1,865.33 | 1865,33(0,00 %) | 339,083,299 | 0.00 tỷ | 1,829.59 | 1,868.37 | 1,865.33 |
| 31/03/2026 | 1,824.68 | 1,824.68 | 1824,68(0,00 %) | 294,048,885 | 0.00 tỷ | 1,811.92 | 1,824.68 | 1,811.92 |
| 30/03/2026 | 1,817.48 | 1,817.48 | 1817,48(0,00 %) | 262,246,886 | 0.00 tỷ | 1,821.53 | 1,821.53 | 1,817.48 |
| 27/03/2026 | 1,820.97 | 1,820.97 | 1820,97(0,00 %) | 240,138,040 | 0.00 tỷ | 1,791.25 | 1,820.97 | 1,791.25 |
| 26/03/2026 | 1,791.95 | 1,791.95 | 1791,95(0,00 %) | 235,583,056 | 0.00 tỷ | 1,814.73 | 1,814.73 | 1,791.95 |
| 25/03/2026 | 1,803.41 | 1,803.41 | 1803,41(0,00 %) | 253,691,108 | 0.00 tỷ | 1,770.16 | 1,803.41 | 1,770.16 |
| 24/03/2026 | 1,765.65 | 1,765.65 | 1765,65(0,00 %) | 273,973,970 | 0.00 tỷ | 1,741.05 | 1,765.65 | 1,741.05 |
| 23/03/2026 | 1,753.83 | 1,753.83 | 1753,83(0,00 %) | 380,688,207 | 0.00 tỷ | 1,797.99 | 1,797.99 | 1,753.83 |
| 20/03/2026 | 1,810.72 | 1,810.72 | 1810,72(0,00 %) | 297,057,756 | 0.00 tỷ | 1,854.19 | 1,854.19 | 1,810.72 |
| 17/03/2026 | 1,873.65 | 1,873.65 | 20,66(1,11 %) | 262,441,729 | 9,842.81 tỷ | 1,869.15 | 1,901.94 | 1,868.63 |
| 16/03/2026 | 1,852.99 | 1,852.99 | -0,61(-0,03 %) | 279,631,333 | 9,984.33 tỷ | 1,854.80 | 1,863.80 | 1,841.70 |