VN30INDEX
VN30INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 14
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 27/11/2023 | 1,078.42 | 1,078.42 | -8.92(-0.82 %) | 127,258,700 | 3,563.90 tỷ | 1,086.89 | 1,088.03 | 1,076.62 |
| 24/11/2023 | 1,087.34 | 1,087.34 | 4.66(0.43 %) | 188,232,900 | 5,276.04 tỷ | 1,085.23 | 1,087.34 | 1,068.59 |
| 23/11/2023 | 1,082.68 | 1,082.68 | -27.12(-2.44 %) | 170,074,500 | 4,791.63 tỷ | 1,113.31 | 1,114.87 | 1,082.68 |
| 22/11/2023 | 1,109.80 | 1,109.80 | 1.2(0.11 %) | 152,389,300 | 4,585.22 tỷ | 1,109.31 | 1,112.98 | 1,098.21 |
| 21/11/2023 | 1,108.60 | 1,108.60 | 5.75(0.52 %) | 128,420,200 | 3,812.91 tỷ | 1,113.44 | 1,113.69 | 1,102.33 |
| 20/11/2023 | 1,102.85 | 1,102.85 | -0.68(-0.06 %) | 172,462,200 | 4,774.91 tỷ | 1,086.22 | 1,114.63 | 1,085.74 |
| 17/11/2023 | 1,103.53 | 1,103.53 | -29.07(-2.57 %) | 260,942,400 | 7,537.71 tỷ | 1,135.81 | 1,137.73 | 1,096.44 |
| 16/11/2023 | 1,132.60 | 1,132.60 | 0.7(0.06 %) | 140,287,100 | 4,191.00 tỷ | 1,129.11 | 1,132.60 | 1,123.29 |
| 15/11/2023 | 1,131.90 | 1,131.90 | 12.62(1.13 %) | 271,846,600 | 7,706.86 tỷ | 1,134.92 | 1,144.88 | 1,128.64 |
| 14/11/2023 | 1,119.28 | 1,119.28 | 12.56(1.13 %) | 222,666,800 | 6,000.28 tỷ | 1,115.10 | 1,124.76 | 1,109.79 |
| 13/11/2023 | 1,106.72 | 1,106.72 | -2.33(-0.21 %) | 185,210,100 | 5,145.36 tỷ | 1,110.61 | 1,114.41 | 1,099.18 |
| 10/11/2023 | 1,109.05 | 1,109.05 | -13.9(-1.24 %) | 205,943,700 | 5,738.96 tỷ | 1,113.76 | 1,123.66 | 1,107.51 |
| 09/11/2023 | 1,122.95 | 1,122.95 | -7(-0.62 %) | 231,992,300 | 6,762.68 tỷ | 1,129.56 | 1,137.05 | 1,122.72 |
| 08/11/2023 | 1,129.95 | 1,129.95 | 37.24(3.41 %) | 233,454,800 | 6,515.22 tỷ | 1,092.35 | 1,129.95 | 1,086.85 |
| 07/11/2023 | 1,092.71 | 1,092.71 | -1.43(-0.13 %) | 133,874,300 | 3,710.31 tỷ | 1,100.40 | 1,101.70 | 1,091.38 |
| 06/11/2023 | 1,094.14 | 1,094.14 | 7.95(0.73 %) | 2,347,200 | 70.81 tỷ | 1,094.14 | 1,094.14 | 1,094.14 |
| 03/11/2023 | 1,086.19 | 1,086.19 | -1.31(-0.12 %) | 203,945,000 | 5,710.95 tỷ | 1,092.88 | 1,095.71 | 1,082.83 |
| 02/11/2023 | 1,087.50 | 1,087.50 | 35.85(3.41 %) | 195,216,900 | 5,374.94 tỷ | 1,060.92 | 1,087.50 | 1,055.00 |
| 01/11/2023 | 1,051.65 | 1,051.65 | 12.27(1.18 %) | 166,561,800 | 4,679.55 tỷ | 1,041.86 | 1,051.65 | 1,034.04 |
| 31/10/2023 | 1,039.38 | 1,039.38 | -8.25(-0.79 %) | 192,354,100 | 5,404.10 tỷ | 1,052.17 | 1,053.05 | 1,034.12 |
| 30/10/2023 | 1,047.63 | 1,047.63 | -19.94(-1.87 %) | 130,428,600 | 3,684.84 tỷ | 1,060.89 | 1,066.38 | 1,047.63 |
| 27/10/2023 | 1,067.57 | 1,067.57 | 2.62(0.25 %) | 169,708,400 | 5,021.20 tỷ | 1,070.77 | 1,074.01 | 1,050.32 |
| 26/10/2023 | 1,064.95 | 1,064.95 | -48.37(-4.34 %) | 311,835,600 | 8,763.96 tỷ | 1,094.92 | 1,094.96 | 1,056.32 |
| 25/10/2023 | 1,113.32 | 1,113.32 | -3.8(-0.34 %) | 105,615,900 | 3,197.81 tỷ | 1,119.22 | 1,124.85 | 1,113.28 |
| 24/10/2023 | 1,117.12 | 1,117.12 | 10.27(0.93 %) | 111,126,400 | 3,199.12 tỷ | 1,110.09 | 1,121.39 | 1,102.05 |
| 23/10/2023 | 1,106.85 | 1,106.85 | -16.84(-1.50 %) | 131,293,600 | 3,929.56 tỷ | 1,122.94 | 1,123.28 | 1,099.34 |
| 20/10/2023 | 1,123.69 | 1,123.69 | 18.8(1.70 %) | 154,958,000 | 4,550.98 tỷ | 1,104.38 | 1,125.63 | 1,094.78 |
| 19/10/2023 | 1,104.89 | 1,104.89 | -20.67(-1.84 %) | 166,987,900 | 5,036.14 tỷ | 1,124.36 | 1,126.86 | 1,104.89 |
| 18/10/2023 | 1,125.56 | 1,125.56 | -15.47(-1.36 %) | 233,686,700 | 6,859.37 tỷ | 1,143.47 | 1,144.89 | 1,108.68 |
| 17/10/2023 | 1,141.03 | 1,141.03 | -12.18(-1.06 %) | 141,759,900 | 4,189.83 tỷ | 1,157.42 | 1,160.30 | 1,141.03 |
| 16/10/2023 | 1,153.21 | 1,153.21 | -13.45(-1.15 %) | 173,241,000 | 5,393.56 tỷ | 1,163.19 | 1,168.02 | 1,151.13 |
| 13/10/2023 | 1,166.66 | 1,166.66 | 1.17(0.10 %) | 149,211,400 | 4,494.52 tỷ | 1,159.48 | 1,167.61 | 1,152.58 |
| 12/10/2023 | 1,165.49 | 1,165.49 | -1.8(-0.15 %) | 142,882,900 | 4,534.13 tỷ | 1,170.48 | 1,172.14 | 1,162.00 |
| 11/10/2023 | 1,167.29 | 1,167.29 | 7.01(0.60 %) | 113,752,100 | 3,511.99 tỷ | 1,162.04 | 1,167.29 | 1,154.45 |
| 10/10/2023 | 1,160.28 | 1,160.28 | 9.91(0.86 %) | 155,499,600 | 4,715.15 tỷ | 1,156.51 | 1,163.47 | 1,155.98 |
| 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 |