Lịch sử giao dịch cổ phiếu 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 |
|---|---|---|---|---|---|---|---|---|
| 16/10/2026 | 1,855.41 | 1,855.41 | +11,70 (+0,63%) | 200,962,200 | 0.00 tỷ | 1,847.65 | 1,860.42 | 1,845.34 |
| 15/10/2026 | 1,843.71 | 1,843.71 | -8,73 (-0,47%) | 273,619,100 | 0.00 tỷ | 1,847.79 | 1,853.55 | 1,834.82 |
| 14/10/2026 | 1,852.44 | 1,852.44 | -8,55 (-0,46%) | 204,112,300 | 0.00 tỷ | 1,863.17 | 1,866.34 | 1,845.04 |
| 13/10/2026 | 1,860.99 | 1,860.99 | -8,39 (-0,45%) | 226,728,500 | 0.00 tỷ | 1,865.44 | 1,870.15 | 1,854.89 |
| 12/10/2026 | 1,869.38 | 1,869.38 | -4,05 (-0,22%) | 229,735,700 | 0.00 tỷ | 1,877.75 | 1,879.67 | 1,867.06 |
| 09/10/2026 | 1,873.43 | 1,873.43 | -3,57 (-0,19%) | 347,950,700 | 0.00 tỷ | 1,874.03 | 1,883.07 | 1,861.65 |
| 08/10/2026 | 1,877.00 | 1,877.00 | -17,20 (-0,91%) | 220,656,500 | 0.00 tỷ | 1,890.36 | 1,905.79 | 1,877.00 |
| 07/10/2026 | 1,894.20 | 1,894.20 | -4,62 (-0,24%) | 195,766,900 | 0.00 tỷ | 1,898.32 | 1,902.19 | 1,884.39 |
| 06/10/2026 | 1,898.82 | 1,898.82 | +4,36 (+0,23%) | 293,454,200 | 0.00 tỷ | 1,896.79 | 1,902.04 | 1,874.52 |
| 05/10/2026 | 1,894.46 | 1,894.46 | +18,47 (+0,98%) | 186,862,000 | 0.00 tỷ | 1,881.45 | 1,899.60 | 1,880.99 |
| 02/10/2026 | 1,875.99 | 1,875.99 | -14,58 (-0,77%) | 236,958,000 | 0.00 tỷ | 1,890.92 | 1,896.02 | 1,871.33 |
| 01/10/2026 | 1,890.57 | 1,890.57 | -16,24 (-0,85%) | 192,714,500 | 0.00 tỷ | 1,905.83 | 1,909.75 | 1,885.81 |
| 30/09/2026 | 1,906.81 | 1,906.81 | -7,54 (-0,39%) | 175,929,800 | 0.00 tỷ | 1,922.05 | 1,927.51 | 1,895.38 |
| 29/09/2026 | 1,914.35 | 1,914.35 | -8,07 (-0,42%) | 185,030,900 | 0.00 tỷ | 1,922.46 | 1,925.99 | 1,907.62 |
| 28/09/2026 | 1,922.42 | 1,922.42 | -16,08 (-0,83%) | 243,578,800 | 0.00 tỷ | 1,941.82 | 1,942.19 | 1,911.74 |
| 25/09/2026 | 1,938.50 | 1,938.50 | +6,35 (+0,33%) | 233,193,600 | 0.00 tỷ | 1,931.42 | 1,951.57 | 1,928.00 |
| 24/09/2026 | 1,932.15 | 1,932.15 | -22,76 (-1,16%) | 230,613,500 | 0.00 tỷ | 1,955.45 | 1,955.45 | 1,928.83 |
| 23/09/2026 | 1,954.91 | 1,954.91 | -10,45 (-0,53%) | 222,989,500 | 0.00 tỷ | 1,965.94 | 1,974.17 | 1,954.17 |
| 22/09/2026 | 1,965.36 | 1,965.36 | +12,10 (+0,62%) | 154,975,600 | 0.00 tỷ | 1,951.73 | 1,972.83 | 1,942.90 |
| 21/09/2026 | 1,953.26 | 1,953.26 | -10,91 (-0,56%) | 279,181,100 | 0.00 tỷ | 1,978.22 | 1,978.22 | 1,932.61 |
| 18/09/2026 | 1,964.17 | 1,964.17 | -10,84 (-0,55%) | 398,662,800 | 0.00 tỷ | 1,986.03 | 1,999.47 | 1,964.17 |
| 17/09/2026 | 1,975.01 | 1,975.01 | +20,72 (+1,06%) | 292,628,300 | 0.00 tỷ | 1,945.19 | 1,983.55 | 1,942.89 |
| 16/09/2026 | 1,954.29 | 1,954.29 | +3,15 (+0,16%) | 195,392,700 | 0.00 tỷ | 1,952.23 | 1,968.43 | 1,941.82 |
| 15/09/2026 | 1,951.14 | 1,951.14 | +22,57 (+1,17%) | 244,005,413 | 0.00 tỷ | 1,936.12 | 1,951.58 | 1,935.94 |
| 14/09/2026 | 1,928.57 | 1,928.57 | -8,12 (-0,42%) | 264,912,100 | 0.00 tỷ | 1,936.19 | 1,942.79 | 1,916.84 |
| 11/09/2026 | 1,936.69 | 1,936.69 | -40,13 (-2,03%) | 272,896,100 | 0.00 tỷ | 1,967.80 | 1,967.84 | 1,936.69 |
| 10/09/2026 | 1,976.82 | 1,976.82 | +9,18 (+0,47%) | 181,838,000 | 0.00 tỷ | 1,964.97 | 1,982.68 | 1,958.78 |
| 09/09/2026 | 1,967.64 | 1,967.64 | -0,88 (-0,04%) | 224,646,400 | 0.00 tỷ | 1,973.14 | 1,984.72 | 1,966.06 |
| 08/09/2026 | 1,968.52 | 1,968.52 | +5,51 (+0,28%) | 156,008,700 | 0.00 tỷ | 1,961.28 | 1,970.40 | 1,956.95 |
| 07/09/2026 | 1,963.01 | 1,963.01 | -21,88 (-1,10%) | 209,580,500 | 0.00 tỷ | 1,988.56 | 2,000.42 | 1,963.01 |
| 04/09/2026 | 1,984.89 | 1,984.89 | +23,32 (+1,19%) | 227,486,500 | 0.00 tỷ | 1,964.43 | 1,989.54 | 1,964.30 |
| 03/09/2026 | 1,961.57 | 1,961.57 | -21,39 (-1,08%) | 244,876,400 | 0.00 tỷ | 1,971.40 | 1,972.71 | 1,949.93 |
| 28/08/2026 | 1,982.96 | 1,982.96 | +3,73 (+0,19%) | 284,925,000 | 0.00 tỷ | 1,981.00 | 1,992.15 | 1,971.18 |
| 27/08/2026 | 1,979.23 | 1,979.23 | +9,22 (+0,47%) | 231,056,800 | 0.00 tỷ | 1,969.75 | 1,984.09 | 1,967.92 |
| 26/08/2026 | 1,970.01 | 1,970.01 | +33,86 (+1,75%) | 292,020,500 | 0.00 tỷ | 1,935.55 | 1,970.45 | 1,934.62 |
| 25/08/2026 | 1,936.15 | 1,936.15 | -5,85 (-0,30%) | 260,113,300 | 0.00 tỷ | 1,944.09 | 1,958.81 | 1,932.33 |
| 24/08/2026 | 1,942.00 | 1,942.00 | +14,21 (+0,74%) | 255,997,600 | 0.00 tỷ | 1,947.91 | 1,952.13 | 1,933.63 |
| 21/08/2026 | 1,927.79 | 1,927.79 | +40,73 (+2,16%) | 283,429,100 | 0.00 tỷ | 1,885.84 | 1,928.23 | 1,877.05 |
| 20/08/2026 | 1,887.06 | 1,887.06 | +11,33 (+0,60%) | 161,385,600 | 0.00 tỷ | 1,883.05 | 1,896.20 | 1,881.72 |
| 19/08/2026 | 1,875.73 | 1,875.73 | -0,41 (-0,02%) | 170,488,700 | 0.00 tỷ | 1,876.72 | 1,878.75 | 1,864.16 |
| 18/08/2026 | 1,876.14 | 1,876.14 | -1,54 (-0,08%) | 214,953,500 | 0.00 tỷ | 1,879.51 | 1,894.83 | 1,866.45 |
| 17/08/2026 | 1,877.68 | 1,877.68 | +0,87 (+0,05%) | 186,777,400 | 0.00 tỷ | 1,875.43 | 1,885.29 | 1,868.97 |
| 14/08/2026 | 1,876.81 | 1,876.81 | -32,42 (-1,70%) | 265,482,800 | 0.00 tỷ | 1,907.07 | 1,908.90 | 1,867.41 |
| 13/08/2026 | 1,909.23 | 1,909.23 | -27,23 (-1,41%) | 289,466,000 | 0.00 tỷ | 1,939.41 | 1,944.40 | 1,905.74 |
| 12/08/2026 | 1,936.46 | 1,936.46 | +13,93 (+0,72%) | 192,421,300 | 0.00 tỷ | 1,924.31 | 1,944.59 | 1,919.58 |
| 11/08/2026 | 1,922.53 | 1,922.53 | -2,65 (-0,14%) | 216,642,800 | 0.00 tỷ | 1,928.29 | 1,938.94 | 1,916.63 |
| 10/08/2026 | 1,925.18 | 1,925.18 | +14,09 (+0,74%) | 305,266,500 | 0.00 tỷ | 1,916.34 | 1,933.73 | 1,899.64 |
| 07/08/2026 | 1,911.09 | 1,911.09 | +8,30 (+0,44%) | 268,154,000 | 0.00 tỷ | 1,901.64 | 1,916.14 | 1,894.06 |
| 06/08/2026 | 1,902.79 | 1,902.79 | -14,09 (-0,74%) | 194,616,700 | 0.00 tỷ | 1,923.49 | 1,923.49 | 1,899.35 |
| 05/08/2026 | 1,916.88 | 1,916.88 | -10,47 (-0,54%) | 256,170,100 | 0.00 tỷ | 1,936.59 | 1,941.40 | 1,909.74 |