VN30INDEX
VN30INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 12
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 24/04/2024 | 1,232.17 | 1,232.17 | 31.8(2.65 %) | 215,454,800 | 7,339.48 tỷ | 1,210.05 | 1,234.87 | 1,207.92 |
| 23/04/2024 | 1,200.37 | 1,200.37 | -6.27(-0.52 %) | 252,377,900 | 7,746.66 tỷ | 1,208.85 | 1,213.96 | 1,191.61 |
| 22/04/2024 | 1,206.64 | 1,206.64 | 12.61(1.06 %) | 189,955,700 | 5,797.23 tỷ | 1,207.45 | 1,214.24 | 1,200.15 |
| 19/04/2024 | 1,194.03 | 1,194.03 | -16.71(-1.38 %) | 299,945,000 | 8,949.49 tỷ | 1,198.91 | 1,210.32 | 1,186.51 |
| 17/04/2024 | 1,210.74 | 1,210.74 | -21.96(-1.78 %) | 234,126,300 | 7,024.66 tỷ | 1,237.08 | 1,237.08 | 1,209.42 |
| 16/04/2024 | 1,232.70 | 1,232.70 | 4.8(0.39 %) | 353,355,000 | 10,788.96 tỷ | 1,231.54 | 1,234.28 | 1,209.99 |
| 15/04/2024 | 1,227.90 | 1,227.90 | -56.84(-4.42 %) | 462,542,000 | 13,380.45 tỷ | 1,280.70 | 1,287.46 | 1,227.90 |
| 12/04/2024 | 1,284.74 | 1,284.74 | 21.88(1.73 %) | 248,399,200 | 7,853.16 tỷ | 1,267.99 | 1,285.30 | 1,262.41 |
| 11/04/2024 | 1,262.86 | 1,262.86 | -0.96(-0.08 %) | 169,915,300 | 5,697.72 tỷ | 1,256.58 | 1,266.71 | 1,254.64 |
| 10/04/2024 | 1,263.82 | 1,263.82 | -3.1(-0.24 %) | 195,638,000 | 6,446.65 tỷ | 1,271.25 | 1,276.08 | 1,263.82 |
| 09/04/2024 | 1,266.92 | 1,266.92 | 12.2(0.97 %) | 173,357,400 | 5,906.48 tỷ | 1,255.84 | 1,266.92 | 1,252.58 |
| 08/04/2024 | 1,254.72 | 1,254.72 | -3.06(-0.24 %) | 222,161,900 | 7,009.06 tỷ | 1,257.21 | 1,260.17 | 1,248.24 |
| 05/04/2024 | 1,257.78 | 1,257.78 | -9.87(-0.78 %) | 258,243,600 | 8,506.31 tỷ | 1,258.11 | 1,265.65 | 1,251.84 |
| 04/04/2024 | 1,267.65 | 1,267.65 | -6.62(-0.52 %) | 259,163,100 | 8,582.37 tỷ | 1,273.00 | 1,278.67 | 1,267.47 |
| 03/04/2024 | 1,274.27 | 1,274.27 | -18.03(-1.40 %) | 257,477,200 | 8,570.01 tỷ | 1,287.52 | 1,290.84 | 1,273.15 |
| 02/04/2024 | 1,292.30 | 1,292.30 | -0.32(-0.02 %) | 365,454,800 | 11,524.67 tỷ | 1,283.44 | 1,292.30 | 1,273.16 |
| 01/04/2024 | 1,292.62 | 1,292.62 | -4.28(-0.33 %) | 227,979,100 | 7,951.00 tỷ | 1,294.02 | 1,298.59 | 1,284.20 |
| 29/03/2024 | 1,296.90 | 1,296.90 | -6.3(-0.48 %) | 217,257,200 | 7,279.90 tỷ | 1,304.74 | 1,306.01 | 1,294.97 |
| 28/03/2024 | 1,303.20 | 1,303.20 | 14.43(1.12 %) | 274,146,200 | 9,829.69 tỷ | 1,303.06 | 1,306.42 | 1,296.80 |
| 27/03/2024 | 1,288.77 | 1,288.77 | 2.54(0.20 %) | 188,458,000 | 6,368.33 tỷ | 1,289.95 | 1,290.76 | 1,279.68 |
| 26/03/2024 | 1,286.23 | 1,286.23 | 16.23(1.28 %) | 210,112,400 | 6,535.82 tỷ | 1,270.84 | 1,287.89 | 1,266.79 |
| 25/03/2024 | 1,270.00 | 1,270.00 | -14.14(-1.10 %) | 269,840,100 | 8,906.66 tỷ | 1,282.58 | 1,288.91 | 1,266.97 |
| 22/03/2024 | 1,284.14 | 1,284.14 | 2.57(0.20 %) | 345,954,600 | 11,166.43 tỷ | 1,287.63 | 1,295.79 | 1,276.81 |
| 21/03/2024 | 1,281.57 | 1,281.57 | 22.51(1.79 %) | 273,244,300 | 8,946.28 tỷ | 1,269.00 | 1,281.57 | 1,264.28 |
| 20/03/2024 | 1,259.06 | 1,259.06 | 24.32(1.97 %) | 295,411,500 | 9,259.10 tỷ | 1,236.53 | 1,262.31 | 1,228.49 |
| 19/03/2024 | 1,234.74 | 1,234.74 | -1(-0.08 %) | 197,178,600 | 6,473.82 tỷ | 1,237.30 | 1,241.23 | 1,229.02 |
| 18/03/2024 | 1,235.74 | 1,235.74 | -20.68(-1.65 %) | 407,030,100 | 13,009.31 tỷ | 1,257.10 | 1,258.38 | 1,215.67 |
| 15/03/2024 | 1,256.42 | 1,256.42 | -3.9(-0.31 %) | 260,712,400 | 8,772.23 tỷ | 1,258.99 | 1,264.77 | 1,244.01 |
| 14/03/2024 | 1,260.32 | 1,260.32 | -11.96(-0.94 %) | 258,713,500 | 9,239.13 tỷ | 1,277.29 | 1,277.29 | 1,254.72 |
| 13/03/2024 | 1,272.28 | 1,272.28 | 30.05(2.42 %) | 228,301,800 | 8,205.11 tỷ | 1,245.47 | 1,272.28 | 1,242.80 |
| 12/03/2024 | 1,242.23 | 1,242.23 | 7.11(0.58 %) | 231,977,300 | 7,556.88 tỷ | 1,234.35 | 1,244.95 | 1,232.40 |
| 11/03/2024 | 1,235.12 | 1,235.12 | -15.08(-1.21 %) | 284,546,400 | 9,029.71 tỷ | 1,249.79 | 1,255.30 | 1,232.97 |
| 08/03/2024 | 1,250.20 | 1,250.20 | -26.36(-2.06 %) | 420,634,800 | 13,470.50 tỷ | 1,279.20 | 1,281.52 | 1,250.20 |
| 07/03/2024 | 1,276.56 | 1,276.56 | 5.49(0.43 %) | 249,306,600 | 8,787.34 tỷ | 1,271.58 | 1,279.92 | 1,266.52 |
| 06/03/2024 | 1,271.07 | 1,271.07 | -9.1(-0.71 %) | 290,731,600 | 9,759.22 tỷ | 1,279.47 | 1,288.06 | 1,264.44 |
| 05/03/2024 | 1,280.17 | 1,280.17 | 11.64(0.92 %) | 253,289,000 | 8,995.73 tỷ | 1,269.50 | 1,280.17 | 1,264.84 |
| 04/03/2024 | 1,268.53 | 1,268.53 | 1.46(0.12 %) | 288,441,200 | 9,367.12 tỷ | 1,271.05 | 1,275.36 | 1,262.90 |
| 01/03/2024 | 1,267.07 | 1,267.07 | 1.32(0.10 %) | 256,480,900 | 8,363.38 tỷ | 1,267.94 | 1,269.07 | 1,258.83 |
| 29/02/2024 | 1,265.75 | 1,265.75 | 0.4(0.03 %) | 337,861,300 | 10,866.19 tỷ | 1,271.25 | 1,276.90 | 1,258.26 |
| 28/02/2024 | 1,265.35 | 1,265.35 | 17.44(1.40 %) | 296,530,800 | 9,394.99 tỷ | 1,252.10 | 1,265.35 | 1,246.63 |
| 27/02/2024 | 1,247.91 | 1,247.91 | 14.6(1.18 %) | 336,862,200 | 10,465.42 tỷ | 1,238.15 | 1,248.24 | 1,235.15 |
| 26/02/2024 | 1,233.31 | 1,233.31 | 10.22(0.84 %) | 249,865,000 | 7,701.39 tỷ | 1,223.33 | 1,234.52 | 1,220.30 |
| 23/02/2024 | 1,223.09 | 1,223.09 | -16.81(-1.36 %) | 466,156,400 | 13,731.10 tỷ | 1,243.66 | 1,256.11 | 1,222.94 |
| 22/02/2024 | 1,239.90 | 1,239.90 | -2.18(-0.18 %) | 237,782,300 | 7,006.76 tỷ | 1,242.04 | 1,243.58 | 1,236.29 |
| 21/02/2024 | 1,242.08 | 1,242.08 | 0.43(0.03 %) | 305,486,100 | 9,200.06 tỷ | 1,242.00 | 1,248.23 | 1,233.97 |
| 20/02/2024 | 1,241.65 | 1,241.65 | 1.45(0.12 %) | 245,238,300 | 7,564.22 tỷ | 1,241.55 | 1,243.81 | 1,235.86 |
| 19/02/2024 | 1,240.20 | 1,240.20 | 15.66(1.28 %) | 328,462,300 | 10,406.58 tỷ | 1,228.05 | 1,240.20 | 1,226.97 |
| 16/02/2024 | 1,224.54 | 1,224.54 | 7.42(0.61 %) | 209,159,300 | 6,628.04 tỷ | 1,220.57 | 1,224.54 | 1,217.46 |
| 15/02/2024 | 1,217.12 | 1,217.12 | 4.42(0.36 %) | 288,083,200 | 7,885.58 tỷ | 1,217.80 | 1,226.09 | 1,214.18 |
| 07/02/2024 | 1,212.70 | 1,212.70 | 13.53(1.13 %) | 201,300,500 | 5,815.05 tỷ | 1,201.22 | 1,214.54 | 1,201.04 |