Lịch sử giao dịch cổ phiếu 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 |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 06/07/2023 | 1,119.44 | 1,119.44 | -10.32(-0.91 %) | 224,551,900 | 6,211.70 tỷ | 1,129.52 | 1,131.54 | 1,115.91 |
| 05/07/2023 | 1,129.76 | 1,129.76 | 1.76(0.16 %) | 212,147,700 | 5,753.12 tỷ | 1,131.19 | 1,134.68 | 1,128.19 |
| 04/07/2023 | 1,128.00 | 1,128.00 | 4.63(0.41 %) | 163,469,800 | 4,492.23 tỷ | 1,123.57 | 1,128.35 | 1,119.29 |
| 03/07/2023 | 1,123.37 | 1,123.37 | 0.24(0.02 %) | 140,246,800 | 3,555.12 tỷ | 1,127.52 | 1,130.09 | 1,120.63 |
| 30/06/2023 | 1,123.13 | 1,123.13 | -2.16(-0.19 %) | 158,134,100 | 4,045.52 tỷ | 1,124.78 | 1,127.28 | 1,121.21 |
| 29/06/2023 | 1,125.29 | 1,125.29 | -15.83(-1.39 %) | 218,030,600 | 5,693.34 tỷ | 1,141.51 | 1,142.72 | 1,125.29 |
| 28/06/2023 | 1,141.12 | 1,141.12 | 6.71(0.59 %) | 254,956,300 | 6,210.21 tỷ | 1,137.09 | 1,143.53 | 1,131.92 |
| 27/06/2023 | 1,134.41 | 1,134.41 | 3.18(0.28 %) | 174,324,200 | 4,638.76 tỷ | 1,134.46 | 1,135.65 | 1,128.20 |
| 26/06/2023 | 1,131.23 | 1,131.23 | 4.47(0.40 %) | 238,649,500 | 6,288.60 tỷ | 1,130.04 | 1,134.11 | 1,118.53 |
| 23/06/2023 | 1,126.76 | 1,126.76 | 9.16(0.82 %) | 231,869,300 | 6,150.65 tỷ | 1,118.78 | 1,127.29 | 1,117.41 |
| 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 |