VN30INDEX
VN30INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 13
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 06/02/2024 | 1,199.17 | 1,199.17 | 1.81(0.15 %) | 157,842,500 | 4,672.00 tỷ | 1,201.07 | 1,203.83 | 1,196.66 |
| 05/02/2024 | 1,197.36 | 1,197.36 | 22.6(1.92 %) | 293,637,900 | 8,087.31 tỷ | 1,176.36 | 1,201.33 | 1,176.30 |
| 02/02/2024 | 1,174.76 | 1,174.76 | 1.41(0.12 %) | 219,967,200 | 6,106.20 tỷ | 1,174.36 | 1,178.85 | 1,171.62 |
| 01/02/2024 | 1,173.35 | 1,173.35 | 7.02(0.60 %) | 158,506,400 | 5,117.81 tỷ | 1,165.24 | 1,175.62 | 1,164.77 |
| 31/01/2024 | 1,166.33 | 1,166.33 | -15.38(-1.30 %) | 389,450,500 | 9,449.06 tỷ | 1,183.17 | 1,185.27 | 1,163.51 |
| 30/01/2024 | 1,181.71 | 1,181.71 | 2.54(0.22 %) | 153,224,500 | 4,299.15 tỷ | 1,179.04 | 1,182.49 | 1,176.91 |
| 29/01/2024 | 1,179.17 | 1,179.17 | -3.65(-0.31 %) | 150,513,100 | 4,209.84 tỷ | 1,184.54 | 1,185.62 | 1,178.29 |
| 26/01/2024 | 1,182.82 | 1,182.82 | 5.3(0.45 %) | 141,234,500 | 4,070.74 tỷ | 1,180.23 | 1,184.90 | 1,180.17 |
| 25/01/2024 | 1,177.52 | 1,177.52 | -1.93(-0.16 %) | 148,292,000 | 4,146.30 tỷ | 1,180.57 | 1,180.68 | 1,174.11 |
| 24/01/2024 | 1,179.45 | 1,179.45 | -4.4(-0.37 %) | 216,664,400 | 5,860.56 tỷ | 1,182.22 | 1,188.11 | 1,178.53 |
| 23/01/2024 | 1,183.85 | 1,183.85 | -5.71(-0.48 %) | 199,943,300 | 5,630.11 tỷ | 1,191.05 | 1,193.19 | 1,180.91 |
| 22/01/2024 | 1,189.56 | 1,189.56 | 4.33(0.37 %) | 257,229,500 | 6,981.52 tỷ | 1,191.30 | 1,192.57 | 1,183.04 |
| 19/01/2024 | 1,185.23 | 1,185.23 | 11.32(0.96 %) | 220,568,400 | 6,472.49 tỷ | 1,176.62 | 1,185.23 | 1,176.54 |
| 18/01/2024 | 1,173.91 | 1,173.91 | 7.3(0.63 %) | 179,923,900 | 5,051.23 tỷ | 1,168.36 | 1,175.60 | 1,166.29 |
| 17/01/2024 | 1,166.61 | 1,166.61 | -3.58(-0.31 %) | 220,035,400 | 6,107.78 tỷ | 1,169.74 | 1,177.01 | 1,165.32 |
| 16/01/2024 | 1,170.19 | 1,170.19 | 8.89(0.77 %) | 198,438,700 | 5,471.37 tỷ | 1,158.83 | 1,170.19 | 1,155.25 |
| 15/01/2024 | 1,161.30 | 1,161.30 | -2.36(-0.20 %) | 197,844,200 | 5,263.84 tỷ | 1,169.37 | 1,172.16 | 1,161.30 |
| 12/01/2024 | 1,163.66 | 1,163.66 | 0.1(0.01 %) | 372,894,400 | 9,614.56 tỷ | 1,156.94 | 1,167.94 | 1,149.61 |
| 11/01/2024 | 1,163.56 | 1,163.56 | 0.88(0.08 %) | 258,080,000 | 6,667.92 tỷ | 1,164.80 | 1,172.49 | 1,159.52 |
| 10/01/2024 | 1,162.68 | 1,162.68 | 2.47(0.21 %) | 349,789,500 | 8,570.04 tỷ | 1,160.20 | 1,168.93 | 1,158.53 |
| 09/01/2024 | 1,160.21 | 1,160.21 | -3.31(-0.28 %) | 220,971,300 | 6,157.96 tỷ | 1,163.20 | 1,164.86 | 1,156.01 |
| 08/01/2024 | 1,163.52 | 1,163.52 | 2.38(0.20 %) | 234,159,000 | 6,355.90 tỷ | 1,166.56 | 1,169.95 | 1,159.73 |
| 05/01/2024 | 1,161.14 | 1,161.14 | 4.77(0.41 %) | 229,357,300 | 6,135.33 tỷ | 1,157.77 | 1,161.53 | 1,152.79 |
| 04/01/2024 | 1,156.37 | 1,156.37 | 11.52(1.01 %) | 422,184,400 | 11,046.43 tỷ | 1,146.70 | 1,167.27 | 1,144.57 |
| 03/01/2024 | 1,144.85 | 1,144.85 | 13.21(1.17 %) | 179,482,300 | 4,756.69 tỷ | 1,129.24 | 1,144.85 | 1,126.57 |
| 02/01/2024 | 1,131.64 | 1,131.64 | 0.18(0.02 %) | 184,122,400 | 5,178.28 tỷ | 1,135.49 | 1,140.11 | 1,129.78 |
| 29/12/2023 | 1,131.46 | 1,131.46 | 2.95(0.26 %) | 179,284,200 | 5,065.27 tỷ | 1,131.14 | 1,136.02 | 1,130.09 |
| 28/12/2023 | 1,128.51 | 1,128.51 | 12.57(1.13 %) | 167,217,600 | 4,968.55 tỷ | 1,116.35 | 1,129.33 | 1,115.17 |
| 27/12/2023 | 1,115.94 | 1,115.94 | 0.42(0.04 %) | 128,691,400 | 3,828.22 tỷ | 1,116.46 | 1,120.56 | 1,115.78 |
| 26/12/2023 | 1,115.52 | 1,115.52 | 3.66(0.33 %) | 151,800,200 | 4,604.04 tỷ | 1,113.89 | 1,117.33 | 1,111.11 |
| 25/12/2023 | 1,111.86 | 1,111.86 | 14.41(1.31 %) | 136,592,100 | 4,184.23 tỷ | 1,099.44 | 1,113.73 | 1,099.44 |
| 22/12/2023 | 1,097.45 | 1,097.45 | 0.02(0.00 %) | 138,256,700 | 3,957.06 tỷ | 1,097.67 | 1,099.53 | 1,093.19 |
| 21/12/2023 | 1,097.43 | 1,097.43 | 0.42(0.04 %) | 107,762,800 | 3,223.89 tỷ | 1,092.75 | 1,097.82 | 1,089.59 |
| 20/12/2023 | 1,097.01 | 1,097.01 | 5.14(0.47 %) | 117,054,800 | 3,604.44 tỷ | 1,092.26 | 1,097.49 | 1,088.63 |
| 19/12/2023 | 1,091.87 | 1,091.87 | 7.2(0.66 %) | 147,447,600 | 4,150.29 tỷ | 1,083.60 | 1,091.87 | 1,076.36 |
| 18/12/2023 | 1,084.67 | 1,084.67 | -12.73(-1.16 %) | 150,818,300 | 4,223.83 tỷ | 1,098.77 | 1,099.41 | 1,082.80 |
| 15/12/2023 | 1,097.40 | 1,097.40 | -7.09(-0.64 %) | 180,853,900 | 5,304.27 tỷ | 1,105.21 | 1,107.15 | 1,097.40 |
| 14/12/2023 | 1,104.49 | 1,104.49 | -2.34(-0.21 %) | 155,389,300 | 4,268.28 tỷ | 1,112.50 | 1,113.01 | 1,102.67 |
| 13/12/2023 | 1,106.83 | 1,106.83 | -14.38(-1.28 %) | 190,653,600 | 5,715.55 tỷ | 1,123.85 | 1,124.71 | 1,105.71 |
| 12/12/2023 | 1,121.21 | 1,121.21 | 3.87(0.35 %) | 141,870,100 | 4,281.85 tỷ | 1,119.10 | 1,121.21 | 1,114.98 |
| 11/12/2023 | 1,117.34 | 1,117.34 | 2.45(0.22 %) | 149,506,100 | 4,509.14 tỷ | 1,118.79 | 1,120.07 | 1,111.73 |
| 08/12/2023 | 1,114.89 | 1,114.89 | 3.54(0.32 %) | 209,970,600 | 6,297.84 tỷ | 1,111.71 | 1,118.81 | 1,109.67 |
| 07/12/2023 | 1,111.35 | 1,111.35 | 2.08(0.19 %) | 299,704,100 | 8,356.26 tỷ | 1,110.78 | 1,115.24 | 1,096.22 |
| 06/12/2023 | 1,109.27 | 1,109.27 | 8.85(0.80 %) | 157,261,300 | 4,402.89 tỷ | 1,101.65 | 1,109.27 | 1,100.14 |
| 05/12/2023 | 1,100.42 | 1,100.42 | -6.74(-0.61 %) | 155,060,000 | 4,635.32 tỷ | 1,108.02 | 1,109.48 | 1,097.05 |
| 04/12/2023 | 1,107.16 | 1,107.16 | 16.77(1.54 %) | 261,891,000 | 7,239.94 tỷ | 1,094.42 | 1,111.90 | 1,093.85 |
| 01/12/2023 | 1,090.39 | 1,090.39 | 8.69(0.80 %) | 123,453,100 | 3,469.61 tỷ | 1,088.07 | 1,091.17 | 1,077.33 |
| 30/11/2023 | 1,081.70 | 1,081.70 | -11.46(-1.05 %) | 141,105,200 | 4,072.30 tỷ | 1,091.47 | 1,097.22 | 1,081.70 |
| 29/11/2023 | 1,093.16 | 1,093.16 | 4.65(0.43 %) | 122,220,800 | 3,512.37 tỷ | 1,090.14 | 1,097.42 | 1,087.95 |