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 |
|---|---|---|---|---|---|---|---|---|
| 09/10/2023 | 1,150.37 | 1,150.37 | 10.59(0.93 %) | 146,624,800 | 4,266.27 tỷ | 1,139.49 | 1,150.37 | 1,135.67 |
| 06/10/2023 | 1,139.78 | 1,139.78 | 15.3(1.36 %) | 137,575,000 | 4,035.93 tỷ | 1,125.94 | 1,141.93 | 1,120.28 |
| 05/10/2023 | 1,124.48 | 1,124.48 | -14.06(-1.23 %) | 131,346,300 | 3,823.96 tỷ | 1,141.25 | 1,143.34 | 1,124.48 |
| 04/10/2023 | 1,138.54 | 1,138.54 | 7.65(0.68 %) | 159,113,300 | 4,637.83 tỷ | 1,120.62 | 1,146.21 | 1,118.74 |
| 03/10/2023 | 1,130.89 | 1,130.89 | -36.24(-3.11 %) | 260,264,000 | 7,370.36 tỷ | 1,156.76 | 1,158.38 | 1,128.54 |
| 02/10/2023 | 1,167.13 | 1,167.13 | 0.87(0.07 %) | 119,866,100 | 3,639.12 tỷ | 1,166.24 | 1,173.06 | 1,159.16 |
| 29/09/2023 | 1,166.26 | 1,166.26 | 1.81(0.16 %) | 144,904,400 | 4,632.72 tỷ | 1,169.26 | 1,176.77 | 1,165.15 |
| 28/09/2023 | 1,164.45 | 1,164.45 | -4.15(-0.36 %) | 193,653,000 | 5,893.20 tỷ | 1,168.09 | 1,168.09 | 1,144.47 |
| 27/09/2023 | 1,168.60 | 1,168.60 | 15.23(1.32 %) | 190,471,800 | 5,819.00 tỷ | 1,154.92 | 1,168.60 | 1,141.09 |
| 26/09/2023 | 1,153.37 | 1,153.37 | -6.57(-0.57 %) | 242,760,200 | 7,086.55 tỷ | 1,161.62 | 1,174.24 | 1,152.44 |
| 25/09/2023 | 1,159.94 | 1,159.94 | -37.75(-3.15 %) | 263,854,600 | 7,908.86 tỷ | 1,195.36 | 1,199.65 | 1,159.94 |
| 22/09/2023 | 1,197.69 | 1,197.69 | -21.5(-1.76 %) | 362,176,600 | 11,254.41 tỷ | 1,201.66 | 1,204.01 | 1,180.11 |
| 21/09/2023 | 1,219.19 | 1,219.19 | -15.38(-1.25 %) | 254,094,500 | 8,200.69 tỷ | 1,233.10 | 1,235.30 | 1,217.78 |
| 20/09/2023 | 1,234.57 | 1,234.57 | 9.07(0.74 %) | 192,767,800 | 6,091.94 tỷ | 1,224.69 | 1,237.21 | 1,221.64 |
| 19/09/2023 | 1,225.50 | 1,225.50 | 1.8(0.15 %) | 226,794,700 | 7,166.62 tỷ | 1,226.28 | 1,229.61 | 1,212.51 |
| 18/09/2023 | 1,223.70 | 1,223.70 | -15.11(-1.22 %) | 210,408,600 | 6,399.15 tỷ | 1,235.20 | 1,236.53 | 1,214.74 |
| 15/09/2023 | 1,238.81 | 1,238.81 | 4.75(0.38 %) | 273,159,500 | 8,791.99 tỷ | 1,239.38 | 1,244.82 | 1,231.77 |
| 14/09/2023 | 1,234.06 | 1,234.06 | -13.89(-1.11 %) | 287,972,500 | 9,430.69 tỷ | 1,247.01 | 1,255.75 | 1,231.53 |
| 13/09/2023 | 1,247.95 | 1,247.95 | -7.88(-0.63 %) | 296,256,400 | 9,883.56 tỷ | 1,257.61 | 1,260.37 | 1,241.95 |
| 12/09/2023 | 1,255.83 | 1,255.83 | 25.12(2.04 %) | 213,406,700 | 7,017.72 tỷ | 1,233.46 | 1,255.83 | 1,227.32 |
| 11/09/2023 | 1,230.71 | 1,230.71 | -18.43(-1.48 %) | 328,067,100 | 10,460.73 tỷ | 1,258.28 | 1,259.48 | 1,227.40 |
| 08/09/2023 | 1,249.14 | 1,249.14 | -6.08(-0.48 %) | 228,776,300 | 7,957.74 tỷ | 1,252.88 | 1,258.33 | 1,247.95 |
| 07/09/2023 | 1,255.22 | 1,255.22 | -4.81(-0.38 %) | 274,250,200 | 8,569.62 tỷ | 1,263.04 | 1,268.05 | 1,251.89 |
| 06/09/2023 | 1,260.03 | 1,260.03 | 15.39(1.24 %) | 250,655,300 | 8,156.77 tỷ | 1,246.46 | 1,260.03 | 1,238.44 |
| 05/09/2023 | 1,244.64 | 1,244.64 | 10.11(0.82 %) | 252,634,300 | 8,011.72 tỷ | 1,241.19 | 1,248.97 | 1,238.60 |
| 31/08/2023 | 1,234.53 | 1,234.53 | 8.97(0.73 %) | 195,054,200 | 6,477.88 tỷ | 1,227.20 | 1,235.71 | 1,226.35 |
| 30/08/2023 | 1,225.56 | 1,225.56 | 10.09(0.83 %) | 214,224,800 | 7,312.86 tỷ | 1,216.06 | 1,227.68 | 1,214.77 |
| 29/08/2023 | 1,215.47 | 1,215.47 | 2.07(0.17 %) | 206,955,300 | 6,947.63 tỷ | 1,215.94 | 1,217.89 | 1,207.72 |
| 28/08/2023 | 1,213.40 | 1,213.40 | 19.47(1.63 %) | 187,940,700 | 6,579.00 tỷ | 1,199.09 | 1,213.61 | 1,199.02 |
| 25/08/2023 | 1,193.93 | 1,193.93 | -7.95(-0.66 %) | 186,679,900 | 6,414.97 tỷ | 1,199.45 | 1,203.52 | 1,190.54 |
| 24/08/2023 | 1,201.88 | 1,201.88 | 18.91(1.60 %) | 189,181,900 | 6,525.36 tỷ | 1,184.28 | 1,201.95 | 1,180.46 |
| 23/08/2023 | 1,182.97 | 1,182.97 | -10.54(-0.88 %) | 225,106,400 | 7,448.54 tỷ | 1,206.39 | 1,207.84 | 1,177.50 |
| 22/08/2023 | 1,193.51 | 1,193.51 | 3.19(0.27 %) | 266,991,500 | 8,176.40 tỷ | 1,195.19 | 1,195.97 | 1,158.60 |
| 21/08/2023 | 1,190.32 | 1,190.32 | 0.22(0.02 %) | 259,164,600 | 8,257.47 tỷ | 1,189.73 | 1,199.60 | 1,178.54 |
| 18/08/2023 | 1,190.10 | 1,190.10 | -57.72(-4.63 %) | 424,012,300 | 13,414.75 tỷ | 1,240.53 | 1,243.69 | 1,187.03 |
| 17/08/2023 | 1,247.82 | 1,247.82 | -9.13(-0.73 %) | 281,533,700 | 9,652.53 tỷ | 1,255.73 | 1,259.50 | 1,247.82 |
| 16/08/2023 | 1,256.95 | 1,256.95 | 15.71(1.27 %) | 248,293,000 | 8,285.68 tỷ | 1,246.86 | 1,257.57 | 1,242.26 |
| 15/08/2023 | 1,241.24 | 1,241.24 | -2.19(-0.18 %) | 185,981,200 | 6,213.66 tỷ | 1,244.31 | 1,244.62 | 1,236.55 |
| 14/08/2023 | 1,243.43 | 1,243.43 | 2.66(0.21 %) | 228,144,000 | 7,458.52 tỷ | 1,244.67 | 1,245.96 | 1,234.12 |
| 11/08/2023 | 1,240.77 | 1,240.77 | 14.57(1.19 %) | 234,807,300 | 7,819.66 tỷ | 1,235.64 | 1,240.77 | 1,221.03 |
| 10/08/2023 | 1,226.20 | 1,226.20 | -13.64(-1.10 %) | 204,527,400 | 6,341.75 tỷ | 1,241.44 | 1,243.16 | 1,225.00 |
| 09/08/2023 | 1,239.84 | 1,239.84 | -7.97(-0.64 %) | 249,111,600 | 7,667.57 tỷ | 1,246.20 | 1,248.52 | 1,235.87 |
| 08/08/2023 | 1,247.81 | 1,247.81 | -2.87(-0.23 %) | 232,457,500 | 6,950.13 tỷ | 1,253.33 | 1,254.21 | 1,243.84 |
| 07/08/2023 | 1,250.68 | 1,250.68 | 19.26(1.56 %) | 284,030,100 | 8,222.92 tỷ | 1,238.31 | 1,250.68 | 1,237.79 |
| 04/08/2023 | 1,231.42 | 1,231.42 | 20.62(1.70 %) | 321,004,800 | 9,320.37 tỷ | 1,216.46 | 1,231.42 | 1,213.35 |
| 03/08/2023 | 1,210.80 | 1,210.80 | -10.52(-0.86 %) | 264,562,500 | 7,510.92 tỷ | 1,219.78 | 1,223.94 | 1,207.43 |
| 02/08/2023 | 1,221.32 | 1,221.32 | -0.86(-0.07 %) | 218,570,500 | 6,432.10 tỷ | 1,221.20 | 1,226.12 | 1,216.67 |
| 01/08/2023 | 1,222.18 | 1,222.18 | -8.63(-0.70 %) | 328,433,400 | 9,579.40 tỷ | 1,239.16 | 1,240.99 | 1,222.18 |
| 31/07/2023 | 1,230.81 | 1,230.81 | 18.36(1.51 %) | 294,895,700 | 8,578.52 tỷ | 1,224.47 | 1,230.81 | 1,217.02 |
| 28/07/2023 | 1,212.45 | 1,212.45 | 12.77(1.06 %) | 251,636,000 | 6,732.60 tỷ | 1,199.73 | 1,212.45 | 1,197.53 |