VN30INDEX
VN30INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 17
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 10/04/2023 | 1,077.41 | 1,077.41 | -1.47(-0.14 %) | 192,683,500 | 4,474.42 tỷ | 1,082.71 | 1,087.60 | 1,074.59 |
| 07/04/2023 | 1,078.88 | 1,078.88 | 0.02(0.00 %) | 139,163,100 | 3,217.34 tỷ | 1,079.08 | 1,080.90 | 1,071.60 |
| 06/04/2023 | 1,078.86 | 1,078.86 | -10.97(-1.01 %) | 233,206,600 | 5,057.81 tỷ | 1,091.33 | 1,093.99 | 1,078.86 |
| 05/04/2023 | 1,089.83 | 1,089.83 | 1.49(0.14 %) | 193,490,600 | 4,467.01 tỷ | 1,088.33 | 1,089.83 | 1,082.73 |
| 04/04/2023 | 1,088.34 | 1,088.34 | -0.38(-0.03 %) | 181,857,200 | 4,328.43 tỷ | 1,090.01 | 1,091.13 | 1,084.04 |
| 03/04/2023 | 1,088.72 | 1,088.72 | 15.04(1.40 %) | 231,132,900 | 5,475.87 tỷ | 1,084.22 | 1,088.83 | 1,082.11 |
| 31/03/2023 | 1,073.68 | 1,073.68 | 6.44(0.60 %) | 187,272,600 | 4,526.78 tỷ | 1,067.78 | 1,078.15 | 1,067.72 |
| 30/03/2023 | 1,067.24 | 1,067.24 | 5.79(0.55 %) | 182,230,700 | 4,217.57 tỷ | 1,067.25 | 1,073.93 | 1,065.52 |
| 29/03/2023 | 1,061.45 | 1,061.45 | 2.63(0.25 %) | 136,523,400 | 3,179.95 tỷ | 1,059.36 | 1,061.45 | 1,053.12 |
| 28/03/2023 | 1,058.82 | 1,058.82 | 2.37(0.22 %) | 188,766,000 | 4,319.75 tỷ | 1,058.80 | 1,064.68 | 1,055.81 |
| 27/03/2023 | 1,056.45 | 1,056.45 | 5.03(0.48 %) | 163,098,000 | 3,657.43 tỷ | 1,053.20 | 1,059.65 | 1,046.80 |
| 24/03/2023 | 1,051.42 | 1,051.42 | 4.82(0.46 %) | 157,939,400 | 3,386.77 tỷ | 1,049.08 | 1,056.67 | 1,047.46 |
| 23/03/2023 | 1,046.60 | 1,046.60 | 3.46(0.33 %) | 112,085,300 | 2,796.41 tỷ | 1,038.27 | 1,046.60 | 1,033.23 |
| 22/03/2023 | 1,043.14 | 1,043.14 | 8.1(0.78 %) | 138,724,000 | 3,444.30 tỷ | 1,039.09 | 1,046.48 | 1,035.04 |
| 21/03/2023 | 1,035.04 | 1,035.04 | 10.54(1.03 %) | 138,383,800 | 3,155.88 tỷ | 1,031.49 | 1,036.18 | 1,016.77 |
| 20/03/2023 | 1,024.50 | 1,024.50 | -23.21(-2.22 %) | 145,469,200 | 3,408.92 tỷ | 1,041.87 | 1,042.07 | 1,021.67 |
| 17/03/2023 | 1,047.71 | 1,047.71 | 0.72(0.07 %) | 181,681,000 | 4,513.44 tỷ | 1,053.29 | 1,055.20 | 1,043.28 |
| 16/03/2023 | 1,046.99 | 1,046.99 | -17.39(-1.63 %) | 149,054,800 | 3,568.36 tỷ | 1,056.80 | 1,059.61 | 1,039.89 |
| 15/03/2023 | 1,064.38 | 1,064.38 | 27.03(2.61 %) | 188,587,900 | 4,217.41 tỷ | 1,051.44 | 1,064.65 | 1,049.25 |
| 14/03/2023 | 1,037.35 | 1,037.35 | -12.72(-1.21 %) | 168,371,200 | 3,847.41 tỷ | 1,047.65 | 1,049.35 | 1,032.51 |
| 13/03/2023 | 1,050.07 | 1,050.07 | 2.87(0.27 %) | 194,875,200 | 4,482.49 tỷ | 1,042.64 | 1,053.64 | 1,041.25 |
| 10/03/2023 | 1,047.20 | 1,047.20 | -3.08(-0.29 %) | 128,916,400 | 3,118.02 tỷ | 1,043.87 | 1,049.45 | 1,039.59 |
| 09/03/2023 | 1,050.28 | 1,050.28 | 9.69(0.93 %) | 184,273,800 | 4,336.34 tỷ | 1,042.11 | 1,056.56 | 1,041.49 |
| 08/03/2023 | 1,040.59 | 1,040.59 | 13.43(1.31 %) | 141,321,700 | 3,112.89 tỷ | 1,018.58 | 1,040.59 | 1,017.87 |
| 07/03/2023 | 1,027.16 | 1,027.16 | 12.9(1.27 %) | 144,462,100 | 3,273.99 tỷ | 1,025.37 | 1,037.97 | 1,024.02 |
| 06/03/2023 | 1,014.26 | 1,014.26 | 0.91(0.09 %) | 116,857,200 | 2,702.08 tỷ | 1,022.99 | 1,034.56 | 1,014.26 |
| 03/03/2023 | 1,013.35 | 1,013.35 | -15.38(-1.50 %) | 87,583,900 | 2,029.46 tỷ | 1,029.29 | 1,033.71 | 1,011.61 |
| 02/03/2023 | 1,028.73 | 1,028.73 | -5.7(-0.55 %) | 89,256,500 | 1,985.98 tỷ | 1,032.65 | 1,037.73 | 1,025.13 |
| 01/03/2023 | 1,034.43 | 1,034.43 | 19.47(1.92 %) | 116,920,400 | 2,767.68 tỷ | 1,008.16 | 1,034.43 | 1,001.05 |
| 28/02/2023 | 1,014.96 | 1,014.96 | 3.5(0.35 %) | 89,491,700 | 2,023.06 tỷ | 1,018.66 | 1,026.65 | 1,009.18 |
| 27/02/2023 | 1,011.46 | 1,011.46 | -18.96(-1.84 %) | 135,197,000 | 3,014.67 tỷ | 1,019.75 | 1,022.26 | 1,006.32 |
| 24/02/2023 | 1,030.42 | 1,030.42 | -20.53(-1.95 %) | 95,825,600 | 2,330.51 tỷ | 1,047.99 | 1,048.27 | 1,027.16 |
| 23/02/2023 | 1,050.95 | 1,050.95 | -0.13(-0.01 %) | 171,905,400 | 3,983.03 tỷ | 1,049.89 | 1,050.95 | 1,026.92 |
| 22/02/2023 | 1,051.08 | 1,051.08 | -29.82(-2.76 %) | 185,390,800 | 4,100.96 tỷ | 1,070.89 | 1,072.00 | 1,051.08 |
| 21/02/2023 | 1,080.90 | 1,080.90 | -6.46(-0.59 %) | 162,726,500 | 3,577.97 tỷ | 1,090.37 | 1,096.35 | 1,080.12 |
| 20/02/2023 | 1,087.36 | 1,087.36 | 33.64(3.19 %) | 190,180,000 | 4,314.79 tỷ | 1,052.36 | 1,087.36 | 1,052.36 |
| 17/02/2023 | 1,053.72 | 1,053.72 | -1.54(-0.15 %) | 121,132,100 | 2,635.21 tỷ | 1,055.19 | 1,057.59 | 1,047.13 |
| 16/02/2023 | 1,055.26 | 1,055.26 | 11.92(1.14 %) | 122,231,200 | 2,756.33 tỷ | 1,047.66 | 1,055.26 | 1,040.01 |
| 15/02/2023 | 1,043.34 | 1,043.34 | 8.41(0.81 %) | 180,543,800 | 3,758.31 tỷ | 1,032.60 | 1,048.85 | 1,028.11 |
| 14/02/2023 | 1,034.93 | 1,034.93 | -5.47(-0.53 %) | 110,767,700 | 2,502.24 tỷ | 1,041.36 | 1,042.96 | 1,030.51 |