VN30INDEX
VN30INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 11
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 08/07/2024 | 1,315.83 | 1,315.83 | -0.35(-0.03 %) | 207,419,200 | 7,048.85 tỷ | 1,316.68 | 1,319.27 | 1,309.55 |
| 05/07/2024 | 1,316.18 | 1,316.18 | 5.55(0.42 %) | 178,744,400 | 6,196.58 tỷ | 1,310.82 | 1,316.70 | 1,307.98 |
| 04/07/2024 | 1,310.63 | 1,310.63 | 5.13(0.39 %) | 170,860,600 | 6,147.06 tỷ | 1,309.11 | 1,313.01 | 1,304.31 |
| 03/07/2024 | 1,305.50 | 1,305.50 | 9.44(0.73 %) | 200,603,700 | 6,334.85 tỷ | 1,301.14 | 1,309.40 | 1,296.98 |
| 02/07/2024 | 1,296.06 | 1,296.06 | 10.58(0.82 %) | 189,921,800 | 6,137.40 tỷ | 1,288.11 | 1,300.58 | 1,286.07 |
| 01/07/2024 | 1,285.48 | 1,285.48 | 7.16(0.56 %) | 165,094,900 | 5,817.66 tỷ | 1,278.42 | 1,285.48 | 1,271.20 |
| 28/06/2024 | 1,278.32 | 1,278.32 | -10.71(-0.83 %) | 234,108,300 | 7,130.09 tỷ | 1,288.86 | 1,290.97 | 1,272.27 |
| 27/06/2024 | 1,289.03 | 1,289.03 | -2.27(-0.18 %) | 170,118,200 | 5,628.36 tỷ | 1,288.88 | 1,290.80 | 1,282.24 |
| 26/06/2024 | 1,291.30 | 1,291.30 | 2.5(0.19 %) | 206,661,800 | 6,779.32 tỷ | 1,290.94 | 1,294.12 | 1,276.44 |
| 25/06/2024 | 1,288.80 | 1,288.80 | -1.05(-0.08 %) | 202,941,600 | 7,170.58 tỷ | 1,289.59 | 1,293.28 | 1,281.89 |
| 24/06/2024 | 1,289.85 | 1,289.85 | -30.08(-2.28 %) | 363,840,500 | 11,406.44 tỷ | 1,317.20 | 1,319.51 | 1,287.26 |
| 21/06/2024 | 1,319.93 | 1,319.93 | -2.43(-0.18 %) | 227,734,800 | 7,357.40 tỷ | 1,324.10 | 1,324.81 | 1,316.07 |
| 20/06/2024 | 1,322.36 | 1,322.36 | 8.14(0.62 %) | 309,827,100 | 9,674.69 tỷ | 1,316.78 | 1,326.88 | 1,311.43 |
| 19/06/2024 | 1,314.22 | 1,314.22 | 4.33(0.33 %) | 265,001,700 | 8,946.71 tỷ | 1,313.51 | 1,319.31 | 1,300.67 |
| 18/06/2024 | 1,309.89 | 1,309.89 | 0.19(0.01 %) | 225,992,100 | 7,058.45 tỷ | 1,313.30 | 1,320.80 | 1,309.89 |
| 17/06/2024 | 1,309.70 | 1,309.70 | -6.76(-0.51 %) | 256,110,100 | 8,263.12 tỷ | 1,318.16 | 1,318.16 | 1,305.50 |
| 14/06/2024 | 1,316.46 | 1,316.46 | -17.39(-1.30 %) | 313,171,700 | 10,358.71 tỷ | 1,335.95 | 1,338.59 | 1,316.46 |
| 13/06/2024 | 1,333.85 | 1,333.85 | 2.04(0.15 %) | 356,738,000 | 10,410.42 tỷ | 1,337.18 | 1,339.17 | 1,327.79 |
| 12/06/2024 | 1,331.81 | 1,331.81 | 23.51(1.80 %) | 297,017,400 | 9,700.09 tỷ | 1,309.04 | 1,331.81 | 1,305.27 |
| 11/06/2024 | 1,308.30 | 1,308.30 | -2.8(-0.21 %) | 276,893,700 | 9,447.35 tỷ | 1,315.33 | 1,318.09 | 1,301.43 |
| 10/06/2024 | 1,311.10 | 1,311.10 | 3.07(0.23 %) | 223,704,700 | 7,249.37 tỷ | 1,314.06 | 1,319.06 | 1,306.53 |
| 07/06/2024 | 1,308.03 | 1,308.03 | 5.75(0.44 %) | 164,082,200 | 5,718.72 tỷ | 1,309.59 | 1,314.56 | 1,302.53 |
| 06/06/2024 | 1,302.28 | 1,302.28 | 2.62(0.20 %) | 270,557,500 | 8,076.19 tỷ | 1,303.50 | 1,308.43 | 1,296.37 |
| 05/06/2024 | 1,299.66 | 1,299.66 | -1.33(-0.10 %) | 243,458,000 | 8,906.69 tỷ | 1,303.85 | 1,313.11 | 1,299.66 |
| 04/06/2024 | 1,300.99 | 1,300.99 | 3.21(0.25 %) | 233,738,800 | 7,771.39 tỷ | 1,303.51 | 1,306.96 | 1,298.40 |
| 03/06/2024 | 1,297.78 | 1,297.78 | 21.81(1.71 %) | 282,230,000 | 8,938.44 tỷ | 1,284.95 | 1,301.64 | 1,284.95 |
| 31/05/2024 | 1,275.97 | 1,275.97 | -3.32(-0.26 %) | 164,194,300 | 5,755.67 tỷ | 1,279.08 | 1,283.30 | 1,273.85 |
| 30/05/2024 | 1,279.29 | 1,279.29 | -4.73(-0.37 %) | 282,946,700 | 9,612.00 tỷ | 1,275.89 | 1,280.50 | 1,263.44 |
| 29/05/2024 | 1,284.02 | 1,284.02 | -15.73(-1.21 %) | 247,205,200 | 8,157.92 tỷ | 1,301.30 | 1,302.56 | 1,284.02 |
| 28/05/2024 | 1,299.75 | 1,299.75 | 14.87(1.16 %) | 214,394,700 | 7,292.87 tỷ | 1,290.57 | 1,299.75 | 1,285.83 |
| 27/05/2024 | 1,284.88 | 1,284.88 | 1.42(0.11 %) | 194,006,100 | 6,101.59 tỷ | 1,285.78 | 1,288.75 | 1,275.98 |
| 24/05/2024 | 1,283.46 | 1,283.46 | -21.3(-1.63 %) | 397,140,200 | 13,414.04 tỷ | 1,299.50 | 1,309.89 | 1,272.98 |
| 23/05/2024 | 1,304.76 | 1,304.76 | 13.3(1.03 %) | 229,219,400 | 7,611.99 tỷ | 1,289.62 | 1,304.76 | 1,283.26 |
| 22/05/2024 | 1,291.46 | 1,291.46 | -17.16(-1.31 %) | 288,981,400 | 9,371.33 tỷ | 1,307.45 | 1,311.11 | 1,288.47 |
| 21/05/2024 | 1,308.62 | 1,308.62 | -3.93(-0.30 %) | 232,801,200 | 7,432.05 tỷ | 1,310.52 | 1,313.19 | 1,297.51 |
| 20/05/2024 | 1,312.55 | 1,312.55 | 2.4(0.18 %) | 289,210,100 | 9,132.41 tỷ | 1,317.93 | 1,322.13 | 1,312.55 |
| 17/05/2024 | 1,310.15 | 1,310.15 | 1.88(0.14 %) | 269,818,400 | 8,182.84 tỷ | 1,309.27 | 1,312.95 | 1,304.14 |
| 16/05/2024 | 1,308.27 | 1,308.27 | 18.3(1.42 %) | 303,274,200 | 9,539.57 tỷ | 1,300.06 | 1,311.40 | 1,296.77 |
| 15/05/2024 | 1,289.97 | 1,289.97 | 12.66(0.99 %) | 225,875,500 | 7,714.58 tỷ | 1,283.65 | 1,294.71 | 1,282.61 |
| 14/05/2024 | 1,277.31 | 1,277.31 | 4.78(0.38 %) | 179,472,000 | 6,032.68 tỷ | 1,280.16 | 1,287.51 | 1,276.04 |
| 13/05/2024 | 1,272.53 | 1,272.53 | -4.94(-0.39 %) | 163,914,500 | 5,123.16 tỷ | 1,280.10 | 1,281.58 | 1,266.27 |
| 10/05/2024 | 1,277.47 | 1,277.47 | -4(-0.31 %) | 165,973,500 | 5,534.23 tỷ | 1,284.25 | 1,285.22 | 1,268.91 |
| 09/05/2024 | 1,281.47 | 1,281.47 | -3.38(-0.26 %) | 194,297,900 | 6,379.48 tỷ | 1,285.80 | 1,289.92 | 1,274.57 |
| 08/05/2024 | 1,284.85 | 1,284.85 | 0(0.00 %) | 253,690,500 | 7,672.46 tỷ | 1,278.94 | 1,285.12 | 1,269.97 |
| 07/05/2024 | 1,284.85 | 1,284.85 | 10.23(0.80 %) | 168,937,400 | 6,025.72 tỷ | 1,278.74 | 1,285.43 | 1,272.63 |
| 06/05/2024 | 1,274.62 | 1,274.62 | 19(1.51 %) | 205,557,100 | 6,553.66 tỷ | 1,261.62 | 1,274.62 | 1,256.67 |
| 03/05/2024 | 1,255.62 | 1,255.62 | 8.41(0.67 %) | 208,853,900 | 7,238.86 tỷ | 1,253.54 | 1,259.83 | 1,251.51 |
| 02/05/2024 | 1,247.21 | 1,247.21 | 6.71(0.54 %) | 167,870,100 | 5,437.90 tỷ | 1,244.01 | 1,248.41 | 1,239.02 |
| 26/04/2024 | 1,240.50 | 1,240.50 | 6.78(0.55 %) | 188,653,000 | 5,840.68 tỷ | 1,227.71 | 1,245.52 | 1,225.55 |
| 25/04/2024 | 1,233.72 | 1,233.72 | 1.55(0.13 %) | 157,693,700 | 5,693.22 tỷ | 1,234.75 | 1,236.99 | 1,226.76 |