VN30INDEX
VN30INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 15
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 22/06/2023 | 1,117.60 | 1,117.60 | 5.53(0.50 %) | 199,385,600 | 5,157.85 tỷ | 1,119.33 | 1,122.60 | 1,115.57 |
| 21/06/2023 | 1,112.07 | 1,112.07 | 7.8(0.71 %) | 185,854,600 | 4,752.27 tỷ | 1,104.30 | 1,112.07 | 1,101.27 |
| 20/06/2023 | 1,104.27 | 1,104.27 | 5.33(0.49 %) | 145,933,900 | 3,715.25 tỷ | 1,098.92 | 1,104.27 | 1,095.38 |
| 19/06/2023 | 1,098.94 | 1,098.94 | -10.12(-0.91 %) | 193,097,900 | 4,383.85 tỷ | 1,110.24 | 1,111.21 | 1,098.31 |
| 16/06/2023 | 1,109.06 | 1,109.06 | 0.49(0.04 %) | 320,743,100 | 8,231.20 tỷ | 1,112.69 | 1,125.62 | 1,105.74 |
| 15/06/2023 | 1,108.57 | 1,108.57 | -2.03(-0.18 %) | 171,341,000 | 4,465.13 tỷ | 1,110.78 | 1,113.23 | 1,104.60 |
| 14/06/2023 | 1,110.60 | 1,110.60 | -4.79(-0.43 %) | 230,823,000 | 5,908.50 tỷ | 1,116.46 | 1,123.86 | 1,110.60 |
| 13/06/2023 | 1,115.39 | 1,115.39 | 5.76(0.52 %) | 237,698,000 | 5,615.07 tỷ | 1,110.98 | 1,115.39 | 1,108.50 |
| 12/06/2023 | 1,109.63 | 1,109.63 | 8.78(0.80 %) | 180,994,000 | 4,641.28 tỷ | 1,103.93 | 1,109.63 | 1,092.30 |
| 09/06/2023 | 1,100.85 | 1,100.85 | 8.39(0.77 %) | 198,752,900 | 4,782.94 tỷ | 1,095.10 | 1,100.85 | 1,089.37 |
| 08/06/2023 | 1,092.46 | 1,092.46 | -13.22(-1.20 %) | 279,409,500 | 6,852.26 tỷ | 1,107.90 | 1,110.87 | 1,092.46 |
| 07/06/2023 | 1,105.68 | 1,105.68 | 3.36(0.30 %) | 266,661,200 | 6,273.79 tỷ | 1,105.54 | 1,107.09 | 1,100.11 |
| 06/06/2023 | 1,102.32 | 1,102.32 | 11.24(1.03 %) | 198,431,300 | 5,064.16 tỷ | 1,093.26 | 1,102.32 | 1,090.95 |
| 05/06/2023 | 1,091.08 | 1,091.08 | 4.12(0.38 %) | 215,247,800 | 5,341.24 tỷ | 1,097.88 | 1,100.37 | 1,090.52 |
| 02/06/2023 | 1,086.96 | 1,086.96 | 18.87(1.77 %) | 263,652,700 | 6,403.09 tỷ | 1,074.36 | 1,089.22 | 1,073.95 |
| 01/06/2023 | 1,068.09 | 1,068.09 | 1.76(0.17 %) | 162,835,700 | 3,695.47 tỷ | 1,064.77 | 1,068.09 | 1,060.29 |
| 31/05/2023 | 1,066.33 | 1,066.33 | -5.49(-0.51 %) | 193,467,500 | 4,518.68 tỷ | 1,072.95 | 1,074.30 | 1,063.44 |
| 30/05/2023 | 1,071.82 | 1,071.82 | 2.05(0.19 %) | 169,593,000 | 3,967.00 tỷ | 1,073.99 | 1,074.46 | 1,066.98 |
| 29/05/2023 | 1,069.77 | 1,069.77 | 8.96(0.84 %) | 133,472,100 | 3,246.92 tỷ | 1,063.85 | 1,070.97 | 1,063.50 |
| 26/05/2023 | 1,060.81 | 1,060.81 | -1.34(-0.13 %) | 110,971,200 | 2,656.13 tỷ | 1,064.48 | 1,064.95 | 1,060.14 |
| 25/05/2023 | 1,062.15 | 1,062.15 | 0.6(0.06 %) | 137,266,500 | 3,509.19 tỷ | 1,061.28 | 1,064.24 | 1,057.35 |
| 24/05/2023 | 1,061.55 | 1,061.55 | -6.5(-0.61 %) | 155,557,400 | 3,774.94 tỷ | 1,071.55 | 1,072.52 | 1,060.83 |
| 23/05/2023 | 1,068.05 | 1,068.05 | -5.69(-0.53 %) | 171,213,100 | 4,256.24 tỷ | 1,075.98 | 1,076.89 | 1,063.85 |
| 22/05/2023 | 1,073.74 | 1,073.74 | 4.9(0.46 %) | 141,531,300 | 3,588.26 tỷ | 1,069.37 | 1,073.89 | 1,068.55 |
| 19/05/2023 | 1,068.84 | 1,068.84 | -1.92(-0.18 %) | 122,547,300 | 3,157.68 tỷ | 1,072.36 | 1,072.77 | 1,060.72 |
| 18/05/2023 | 1,070.76 | 1,070.76 | 8.66(0.82 %) | 146,692,200 | 3,919.28 tỷ | 1,065.86 | 1,076.86 | 1,063.08 |
| 17/05/2023 | 1,062.10 | 1,062.10 | -7.54(-0.70 %) | 153,740,400 | 3,839.48 tỷ | 1,070.00 | 1,073.87 | 1,062.10 |
| 16/05/2023 | 1,069.64 | 1,069.64 | -1.26(-0.12 %) | 126,568,900 | 3,115.15 tỷ | 1,072.98 | 1,073.66 | 1,066.92 |
| 15/05/2023 | 1,070.90 | 1,070.90 | 4.46(0.42 %) | 195,775,100 | 4,881.66 tỷ | 1,075.44 | 1,080.72 | 1,070.90 |
| 12/05/2023 | 1,066.44 | 1,066.44 | 11.51(1.09 %) | 168,084,800 | 4,000.35 tỷ | 1,056.31 | 1,066.44 | 1,051.75 |
| 11/05/2023 | 1,054.93 | 1,054.93 | -0.06(-0.01 %) | 129,126,500 | 2,881.23 tỷ | 1,057.61 | 1,061.48 | 1,053.62 |
| 10/05/2023 | 1,054.99 | 1,054.99 | 5.32(0.51 %) | 124,297,100 | 2,900.98 tỷ | 1,051.31 | 1,055.36 | 1,048.60 |
| 09/05/2023 | 1,049.67 | 1,049.67 | -0.05(0.00 %) | 104,914,000 | 2,426.25 tỷ | 1,051.37 | 1,054.49 | 1,049.23 |
| 08/05/2023 | 1,049.72 | 1,049.72 | 11.26(1.08 %) | 147,570,400 | 3,218.83 tỷ | 1,038.46 | 1,050.56 | 1,038.46 |
| 05/05/2023 | 1,038.46 | 1,038.46 | -1.18(-0.11 %) | 91,875,600 | 2,059.33 tỷ | 1,038.61 | 1,042.11 | 1,035.07 |
| 04/05/2023 | 1,039.64 | 1,039.64 | -11.79(-1.12 %) | 126,654,000 | 2,845.11 tỷ | 1,046.45 | 1,047.93 | 1,038.23 |
| 28/04/2023 | 1,051.43 | 1,051.43 | 9.89(0.95 %) | 140,090,700 | 3,175.75 tỷ | 1,045.41 | 1,051.43 | 1,044.56 |
| 27/04/2023 | 1,041.54 | 1,041.54 | -3.7(-0.35 %) | 105,507,800 | 2,451.88 tỷ | 1,045.33 | 1,048.26 | 1,040.32 |
| 26/04/2023 | 1,045.24 | 1,045.24 | 8.2(0.79 %) | 125,179,500 | 3,040.28 tỷ | 1,036.66 | 1,045.24 | 1,029.94 |
| 25/04/2023 | 1,037.04 | 1,037.04 | -9.13(-0.87 %) | 121,260,900 | 2,965.33 tỷ | 1,051.52 | 1,051.54 | 1,036.93 |
| 24/04/2023 | 1,046.17 | 1,046.17 | -0.01(0.00 %) | 104,497,200 | 2,533.93 tỷ | 1,049.29 | 1,054.00 | 1,041.46 |
| 21/04/2023 | 1,046.18 | 1,046.18 | -7.43(-0.71 %) | 147,507,300 | 3,128.29 tỷ | 1,054.72 | 1,055.48 | 1,045.78 |
| 20/04/2023 | 1,053.61 | 1,053.61 | -2.53(-0.24 %) | 83,437,900 | 1,932.16 tỷ | 1,056.81 | 1,057.82 | 1,050.35 |
| 19/04/2023 | 1,056.14 | 1,056.14 | -8.41(-0.79 %) | 140,534,200 | 3,152.89 tỷ | 1,067.39 | 1,067.74 | 1,055.77 |
| 18/04/2023 | 1,064.55 | 1,064.55 | -0.47(-0.04 %) | 122,124,500 | 2,776.20 tỷ | 1,067.23 | 1,068.54 | 1,060.75 |
| 17/04/2023 | 1,065.02 | 1,065.02 | 1.59(0.15 %) | 96,961,600 | 2,310.31 tỷ | 1,063.76 | 1,065.40 | 1,058.55 |
| 14/04/2023 | 1,063.43 | 1,063.43 | -11.24(-1.05 %) | 173,433,400 | 3,939.40 tỷ | 1,078.23 | 1,079.87 | 1,063.43 |
| 13/04/2023 | 1,074.67 | 1,074.67 | -6.02(-0.56 %) | 156,894,000 | 3,501.30 tỷ | 1,081.95 | 1,082.07 | 1,072.11 |
| 12/04/2023 | 1,080.69 | 1,080.69 | -1.02(-0.09 %) | 196,534,500 | 4,339.27 tỷ | 1,083.15 | 1,084.26 | 1,077.86 |
| 11/04/2023 | 1,081.71 | 1,081.71 | 4.3(0.40 %) | 179,516,400 | 3,763.12 tỷ | 1,075.78 | 1,082.89 | 1,067.28 |