VN30INDEX
VN30INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 10
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 18/09/2024 | 1,310.94 | 1,310.94 | 7.29(0.56 %) | 233,293,900 | 7,705.03 tỷ | 1,304.91 | 1,317.70 | 1,302.07 |
| 17/09/2024 | 1,303.65 | 1,303.65 | 22.28(1.74 %) | 141,553,400 | 4,764.65 tỷ | 1,282.68 | 1,303.65 | 1,281.16 |
| 16/09/2024 | 1,281.37 | 1,281.37 | -12.93(-1.00 %) | 150,530,500 | 4,787.53 tỷ | 1,292.82 | 1,298.79 | 1,281.37 |
| 13/09/2024 | 1,294.30 | 1,294.30 | -3.31(-0.26 %) | 118,478,600 | 4,348.27 tỷ | 1,297.66 | 1,298.56 | 1,291.82 |
| 12/09/2024 | 1,297.61 | 1,297.61 | 3.73(0.29 %) | 146,388,200 | 4,543.52 tỷ | 1,298.83 | 1,301.83 | 1,296.16 |
| 11/09/2024 | 1,293.88 | 1,293.88 | -0.18(-0.01 %) | 146,835,400 | 4,946.12 tỷ | 1,293.64 | 1,298.37 | 1,285.66 |
| 10/09/2024 | 1,294.06 | 1,294.06 | -13.09(-1.00 %) | 208,127,900 | 6,691.65 tỷ | 1,309.27 | 1,312.49 | 1,291.16 |
| 09/09/2024 | 1,307.15 | 1,307.15 | -8.24(-0.63 %) | 160,908,300 | 5,212.75 tỷ | 1,310.11 | 1,310.64 | 1,303.04 |
| 06/09/2024 | 1,315.39 | 1,315.39 | 6.34(0.48 %) | 184,683,500 | 6,021.82 tỷ | 1,309.61 | 1,315.63 | 1,304.78 |
| 05/09/2024 | 1,309.05 | 1,309.05 | -8.66(-0.66 %) | 213,306,200 | 7,674.13 tỷ | 1,318.23 | 1,322.56 | 1,306.76 |
| 04/09/2024 | 1,317.71 | 1,317.71 | -13.81(-1.04 %) | 205,797,400 | 6,496.65 tỷ | 1,316.22 | 1,321.32 | 1,311.40 |
| 30/08/2024 | 1,331.52 | 1,331.52 | 4.85(0.37 %) | 155,151,400 | 5,284.58 tỷ | 1,328.50 | 1,333.56 | 1,327.61 |
| 29/08/2024 | 1,326.67 | 1,326.67 | 3.13(0.24 %) | 217,252,300 | 6,382.54 tỷ | 1,323.15 | 1,332.27 | 1,323.09 |
| 28/08/2024 | 1,323.54 | 1,323.54 | 1.26(0.10 %) | 190,824,700 | 6,168.94 tỷ | 1,325.72 | 1,327.64 | 1,320.18 |
| 27/08/2024 | 1,322.28 | 1,322.28 | 3.68(0.28 %) | 202,037,400 | 7,124.26 tỷ | 1,317.85 | 1,324.57 | 1,315.97 |
| 26/08/2024 | 1,318.60 | 1,318.60 | -2.55(-0.19 %) | 235,664,200 | 7,497.63 tỷ | 1,324.90 | 1,326.85 | 1,316.17 |
| 23/08/2024 | 1,321.15 | 1,321.15 | 2.58(0.20 %) | 182,557,500 | 5,774.27 tỷ | 1,320.41 | 1,323.90 | 1,311.10 |
| 22/08/2024 | 1,318.57 | 1,318.57 | 0.88(0.07 %) | 212,878,500 | 6,771.80 tỷ | 1,320.79 | 1,322.67 | 1,315.42 |
| 21/08/2024 | 1,317.69 | 1,317.69 | 12.44(0.95 %) | 279,235,500 | 8,983.13 tỷ | 1,302.88 | 1,318.19 | 1,300.28 |
| 20/08/2024 | 1,305.25 | 1,305.25 | 6.21(0.48 %) | 221,761,700 | 7,464.54 tỷ | 1,300.32 | 1,309.41 | 1,299.86 |
| 19/08/2024 | 1,299.04 | 1,299.04 | 7.36(0.57 %) | 183,427,600 | 6,137.49 tỷ | 1,296.60 | 1,301.88 | 1,294.21 |
| 16/08/2024 | 1,291.68 | 1,291.68 | 26.36(2.08 %) | 282,855,300 | 9,626.07 tỷ | 1,269.32 | 1,291.89 | 1,268.30 |
| 15/08/2024 | 1,265.32 | 1,265.32 | -5.06(-0.40 %) | 145,091,700 | 4,750.77 tỷ | 1,270.78 | 1,272.25 | 1,263.44 |
| 14/08/2024 | 1,270.38 | 1,270.38 | 1.66(0.13 %) | 145,774,100 | 5,419.53 tỷ | 1,272.86 | 1,275.26 | 1,268.69 |
| 13/08/2024 | 1,268.72 | 1,268.72 | -2.72(-0.21 %) | 165,198,800 | 5,650.26 tỷ | 1,269.53 | 1,272.21 | 1,262.91 |
| 12/08/2024 | 1,271.44 | 1,271.44 | 6.6(0.52 %) | 164,092,300 | 5,944.24 tỷ | 1,267.05 | 1,273.16 | 1,259.60 |
| 09/08/2024 | 1,264.84 | 1,264.84 | 21.53(1.73 %) | 178,363,300 | 6,207.37 tỷ | 1,250.37 | 1,265.94 | 1,248.85 |
| 08/08/2024 | 1,243.31 | 1,243.31 | -10.27(-0.82 %) | 223,192,000 | 6,766.31 tỷ | 1,248.79 | 1,256.36 | 1,238.41 |
| 07/08/2024 | 1,253.58 | 1,253.58 | 0.77(0.06 %) | 220,049,900 | 7,010.91 tỷ | 1,259.22 | 1,259.39 | 1,245.46 |
| 06/08/2024 | 1,252.81 | 1,252.81 | 20.7(1.68 %) | 221,661,200 | 7,146.19 tỷ | 1,242.77 | 1,256.23 | 1,232.19 |
| 05/08/2024 | 1,232.11 | 1,232.11 | -48.9(-3.82 %) | 363,085,500 | 11,202.41 tỷ | 1,262.68 | 1,264.87 | 1,226.37 |
| 02/08/2024 | 1,281.01 | 1,281.01 | 9.01(0.71 %) | 249,744,100 | 8,153.03 tỷ | 1,261.49 | 1,281.01 | 1,253.68 |
| 01/08/2024 | 1,272.00 | 1,272.00 | -27.09(-2.09 %) | 291,769,600 | 9,465.03 tỷ | 1,303.05 | 1,303.86 | 1,266.73 |
| 31/07/2024 | 1,299.09 | 1,299.09 | 11.27(0.88 %) | 244,193,100 | 8,102.70 tỷ | 1,290.07 | 1,300.74 | 1,288.83 |
| 30/07/2024 | 1,287.82 | 1,287.82 | 2.09(0.16 %) | 166,024,000 | 5,112.43 tỷ | 1,285.65 | 1,289.78 | 1,279.24 |
| 29/07/2024 | 1,285.73 | 1,285.73 | 3.89(0.30 %) | 135,954,700 | 4,582.67 tỷ | 1,289.65 | 1,292.33 | 1,285.04 |
| 26/07/2024 | 1,281.84 | 1,281.84 | 9.66(0.76 %) | 141,725,500 | 4,672.04 tỷ | 1,274.10 | 1,281.84 | 1,272.59 |
| 25/07/2024 | 1,272.18 | 1,272.18 | -8.33(-0.65 %) | 170,877,200 | 5,025.58 tỷ | 1,272.12 | 1,275.49 | 1,265.88 |
| 24/07/2024 | 1,280.51 | 1,280.51 | 1.84(0.14 %) | 240,003,800 | 7,433.83 tỷ | 1,274.14 | 1,284.18 | 1,262.77 |
| 23/07/2024 | 1,278.67 | 1,278.67 | -20.64(-1.59 %) | 257,323,200 | 7,655.37 tỷ | 1,301.91 | 1,304.81 | 1,277.39 |
| 22/07/2024 | 1,299.31 | 1,299.31 | -3.01(-0.23 %) | 270,891,900 | 8,001.50 tỷ | 1,299.69 | 1,305.96 | 1,288.59 |
| 19/07/2024 | 1,302.32 | 1,302.32 | -4.06(-0.31 %) | 302,639,400 | 8,896.66 tỷ | 1,307.75 | 1,314.15 | 1,296.61 |
| 18/07/2024 | 1,306.38 | 1,306.38 | 1.01(0.08 %) | 236,833,400 | 7,990.77 tỷ | 1,305.27 | 1,308.67 | 1,290.05 |
| 17/07/2024 | 1,305.37 | 1,305.37 | 2.07(0.16 %) | 462,486,600 | 13,476.08 tỷ | 1,307.16 | 1,324.55 | 1,291.50 |
| 16/07/2024 | 1,303.30 | 1,303.30 | 5.48(0.42 %) | 202,874,600 | 6,173.38 tỷ | 1,300.77 | 1,309.75 | 1,299.66 |
| 15/07/2024 | 1,297.82 | 1,297.82 | -3.99(-0.31 %) | 149,296,800 | 4,492.33 tỷ | 1,303.81 | 1,307.30 | 1,294.03 |
| 12/07/2024 | 1,301.81 | 1,301.81 | -4.41(-0.34 %) | 161,585,700 | 5,309.82 tỷ | 1,305.41 | 1,312.24 | 1,298.45 |
| 11/07/2024 | 1,306.22 | 1,306.22 | -4.69(-0.36 %) | 197,178,700 | 6,498.89 tỷ | 1,315.02 | 1,318.15 | 1,306.22 |
| 10/07/2024 | 1,310.91 | 1,310.91 | -10.87(-0.82 %) | 211,485,600 | 7,077.39 tỷ | 1,322.50 | 1,324.91 | 1,310.91 |
| 09/07/2024 | 1,321.78 | 1,321.78 | 5.95(0.45 %) | 255,974,700 | 8,519.30 tỷ | 1,315.28 | 1,322.21 | 1,309.15 |