Lịch sử giao dịch cổ phiếu VN30INDEX
VN30INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 18
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 13/02/2023 | 1,040.40 | 1,040.40 | -8.34(-0.80 %) | 156,780,900 | 3,292.48 tỷ | 1,044.51 | 1,045.60 | 1,024.98 |
| 10/02/2023 | 1,048.74 | 1,048.74 | -11.17(-1.05 %) | 112,861,800 | 2,659.03 tỷ | 1,060.70 | 1,064.53 | 1,048.13 |
| 09/02/2023 | 1,059.91 | 1,059.91 | -13.47(-1.25 %) | 137,746,100 | 3,486.11 tỷ | 1,070.64 | 1,076.48 | 1,059.91 |
| 08/02/2023 | 1,073.38 | 1,073.38 | 3.88(0.36 %) | 154,785,200 | 3,739.99 tỷ | 1,072.08 | 1,082.89 | 1,064.93 |
| 07/02/2023 | 1,069.50 | 1,069.50 | -24.87(-2.27 %) | 192,814,800 | 4,444.85 tỷ | 1,093.40 | 1,096.93 | 1,068.71 |
| 06/02/2023 | 1,094.37 | 1,094.37 | 8.67(0.80 %) | 144,676,700 | 3,500.60 tỷ | 1,080.26 | 1,094.45 | 1,073.44 |
| 03/02/2023 | 1,085.70 | 1,085.70 | -7.78(-0.71 %) | 184,371,900 | 4,512.76 tỷ | 1,094.05 | 1,095.87 | 1,081.05 |
| 02/02/2023 | 1,093.48 | 1,093.48 | 5.39(0.50 %) | 164,042,900 | 4,050.31 tỷ | 1,092.88 | 1,099.39 | 1,082.97 |
| 01/02/2023 | 1,088.09 | 1,088.09 | -36.98(-3.29 %) | 285,537,600 | 6,710.22 tỷ | 1,128.14 | 1,130.20 | 1,088.09 |
| 31/01/2023 | 1,125.07 | 1,125.07 | 11.12(1.00 %) | 197,903,400 | 5,011.45 tỷ | 1,112.83 | 1,125.07 | 1,098.65 |
| 30/01/2023 | 1,113.95 | 1,113.95 | -16.7(-1.48 %) | 199,040,000 | 4,720.32 tỷ | 1,132.91 | 1,132.97 | 1,113.95 |
| 27/01/2023 | 1,130.65 | 1,130.65 | 8.73(0.78 %) | 166,002,800 | 4,215.25 tỷ | 1,128.58 | 1,142.08 | 1,125.12 |
| 19/01/2023 | 1,121.92 | 1,121.92 | 6.2(0.56 %) | 198,680,900 | 5,071.06 tỷ | 1,110.50 | 1,126.12 | 1,108.96 |
| 18/01/2023 | 1,115.72 | 1,115.72 | 11.99(1.09 %) | 152,880,900 | 3,731.38 tỷ | 1,106.89 | 1,117.23 | 1,104.98 |
| 17/01/2023 | 1,103.73 | 1,103.73 | 28.02(2.60 %) | 207,937,100 | 4,789.98 tỷ | 1,081.15 | 1,103.73 | 1,080.34 |
| 16/01/2023 | 1,075.71 | 1,075.71 | 5.85(0.55 %) | 126,804,200 | 2,914.64 tỷ | 1,072.42 | 1,076.97 | 1,066.78 |
| 13/01/2023 | 1,069.86 | 1,069.86 | 3.62(0.34 %) | 149,047,500 | 3,318.74 tỷ | 1,071.51 | 1,077.45 | 1,063.68 |