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 |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 27/07/2023 | 1,199.68 | 1,199.68 | -1.75(-0.15 %) | 263,444,700 | 6,946.72 tỷ | 1,201.11 | 1,205.35 | 1,192.35 |
| 26/07/2023 | 1,201.43 | 1,201.43 | 3.42(0.29 %) | 247,532,300 | 6,218.22 tỷ | 1,197.00 | 1,201.43 | 1,195.31 |
| 25/07/2023 | 1,198.01 | 1,198.01 | 4.87(0.41 %) | 253,337,500 | 7,007.10 tỷ | 1,195.05 | 1,202.39 | 1,194.89 |
| 24/07/2023 | 1,193.14 | 1,193.14 | 6.54(0.55 %) | 265,150,200 | 6,492.19 tỷ | 1,190.98 | 1,194.04 | 1,182.45 |
| 21/07/2023 | 1,186.60 | 1,186.60 | 18.34(1.57 %) | 243,819,000 | 6,643.29 tỷ | 1,167.74 | 1,186.60 | 1,166.55 |
| 20/07/2023 | 1,168.26 | 1,168.26 | 3.07(0.26 %) | 218,934,700 | 6,091.58 tỷ | 1,164.69 | 1,168.26 | 1,159.64 |
| 19/07/2023 | 1,165.19 | 1,165.19 | -1.63(-0.14 %) | 198,669,400 | 5,103.21 tỷ | 1,169.64 | 1,171.07 | 1,165.19 |
| 18/07/2023 | 1,166.82 | 1,166.82 | 2.24(0.19 %) | 221,175,000 | 5,657.30 tỷ | 1,163.70 | 1,167.81 | 1,159.05 |
| 17/07/2023 | 1,164.58 | 1,164.58 | 3.99(0.34 %) | 238,536,000 | 6,384.16 tỷ | 1,164.70 | 1,166.76 | 1,160.47 |
| 14/07/2023 | 1,160.59 | 1,160.59 | 4.48(0.39 %) | 287,043,800 | 7,841.61 tỷ | 1,160.50 | 1,162.16 | 1,146.26 |
| 13/07/2023 | 1,156.11 | 1,156.11 | 9.57(0.83 %) | 187,657,600 | 5,261.09 tỷ | 1,152.87 | 1,156.11 | 1,148.71 |
| 12/07/2023 | 1,146.54 | 1,146.54 | -0.13(-0.01 %) | 223,013,000 | 6,227.33 tỷ | 1,148.27 | 1,150.88 | 1,141.81 |
| 11/07/2023 | 1,146.67 | 1,146.67 | 3.51(0.31 %) | 233,519,300 | 6,688.07 tỷ | 1,146.67 | 1,152.16 | 1,143.60 |
| 10/07/2023 | 1,143.16 | 1,143.16 | 13.73(1.22 %) | 247,572,700 | 6,855.02 tỷ | 1,134.63 | 1,143.16 | 1,132.73 |
| 07/07/2023 | 1,129.43 | 1,129.43 | 9.99(0.89 %) | 163,613,500 | 4,549.87 tỷ | 1,118.27 | 1,129.43 | 1,116.02 |