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 |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 12/01/2023 | 1,066.24 | 1,066.24 | 1.02(0.10 %) | 113,842,100 | 2,604.90 tỷ | 1,068.47 | 1,072.81 | 1,059.52 |
| 11/01/2023 | 1,065.22 | 1,065.22 | 4.69(0.44 %) | 161,506,400 | 3,595.47 tỷ | 1,065.92 | 1,076.22 | 1,063.96 |
| 10/01/2023 | 1,060.53 | 1,060.53 | -0.61(-0.06 %) | 126,759,300 | 3,032.67 tỷ | 1,062.13 | 1,066.08 | 1,052.09 |
| 09/01/2023 | 1,061.14 | 1,061.14 | 3.74(0.35 %) | 126,305,900 | 2,929.45 tỷ | 1,064.87 | 1,068.77 | 1,056.64 |
| 06/01/2023 | 1,057.40 | 1,057.40 | -4.5(-0.42 %) | 192,684,700 | 4,327.51 tỷ | 1,060.51 | 1,075.33 | 1,053.29 |
| 05/01/2023 | 1,061.90 | 1,061.90 | 11.75(1.12 %) | 164,272,100 | 3,678.31 tỷ | 1,052.42 | 1,065.99 | 1,051.60 |
| 04/01/2023 | 1,050.15 | 1,050.15 | 2.9(0.28 %) | 172,220,100 | 3,816.74 tỷ | 1,051.82 | 1,059.01 | 1,046.61 |
| 03/01/2023 | 1,047.25 | 1,047.25 | 42.06(4.18 %) | 159,603,100 | 3,607.61 tỷ | 1,010.52 | 1,047.25 | 1,010.03 |
| 30/12/2022 | 1,005.19 | 1,005.19 | -3.11(-0.31 %) | 95,618,200 | 2,246.04 tỷ | 1,017.04 | 1,017.45 | 1,005.19 |
| 29/12/2022 | 1,008.30 | 1,008.30 | -5.65(-0.56 %) | 121,025,100 | 2,686.45 tỷ | 1,011.83 | 1,022.15 | 1,008.30 |
| 28/12/2022 | 1,013.95 | 1,013.95 | 6.59(0.65 %) | 123,259,200 | 2,775.93 tỷ | 1,008.44 | 1,023.24 | 997.12 |
| 27/12/2022 | 1,007.36 | 1,007.36 | 19.59(1.98 %) | 153,659,700 | 3,280.96 tỷ | 988.87 | 1,015.01 | 985.67 |
| 26/12/2022 | 987.77 | 987.77 | -46.36(-4.48 %) | 175,227,100 | 3,800.98 tỷ | 1,032.42 | 1,033.17 | 987.77 |
| 23/12/2022 | 1,034.13 | 1,034.13 | -4.21(-0.41 %) | 129,851,000 | 2,898.98 tỷ | 1,037.81 | 1,041.37 | 1,022.51 |
| 22/12/2022 | 1,038.34 | 1,038.34 | 5.24(0.51 %) | 188,500,800 | 4,040.68 tỷ | 1,039.88 | 1,048.84 | 1,031.29 |
| 21/12/2022 | 1,033.10 | 1,033.10 | 3.31(0.32 %) | 212,814,200 | 4,608.06 tỷ | 1,041.05 | 1,041.65 | 1,011.90 |
| 20/12/2022 | 1,029.79 | 1,029.79 | -20.43(-1.95 %) | 283,476,500 | 6,156.25 tỷ | 1,046.69 | 1,049.39 | 1,015.66 |
| 19/12/2022 | 1,050.22 | 1,050.22 | -13.85(-1.30 %) | 258,388,700 | 6,041.56 tỷ | 1,066.86 | 1,081.55 | 1,050.22 |
| 16/12/2022 | 1,064.07 | 1,064.07 | -4.01(-0.38 %) | 249,610,500 | 6,157.65 tỷ | 1,061.58 | 1,077.27 | 1,058.88 |
| 15/12/2022 | 1,068.08 | 1,068.08 | 11.91(1.13 %) | 248,619,400 | 5,619.74 tỷ | 1,055.49 | 1,076.03 | 1,055.49 |
| 14/12/2022 | 1,056.17 | 1,056.17 | -0.26(-0.02 %) | 192,525,100 | 4,660.51 tỷ | 1,071.02 | 1,071.02 | 1,052.25 |
| 13/12/2022 | 1,056.43 | 1,056.43 | 19.01(1.83 %) | 241,921,600 | 5,673.61 tỷ | 1,039.28 | 1,056.43 | 1,028.37 |
| 12/12/2022 | 1,037.42 | 1,037.42 | -27.66(-2.60 %) | 219,916,600 | 5,308.78 tỷ | 1,071.23 | 1,073.44 | 1,037.42 |
| 09/12/2022 | 1,065.08 | 1,065.08 | 2.35(0.22 %) | 236,860,100 | 5,438.25 tỷ | 1,069.63 | 1,076.67 | 1,051.62 |
| 08/12/2022 | 1,062.73 | 1,062.73 | 15.15(1.45 %) | 304,556,000 | 7,068.01 tỷ | 1,065.59 | 1,093.64 | 1,055.63 |
| 07/12/2022 | 1,047.58 | 1,047.58 | -6.48(-0.61 %) | 242,093,400 | 5,711.27 tỷ | 1,051.55 | 1,064.73 | 1,037.15 |
| 06/12/2022 | 1,054.06 | 1,054.06 | -56.88(-5.12 %) | 405,650,300 | 8,966.39 tỷ | 1,107.44 | 1,108.69 | 1,054.06 |
| 05/12/2022 | 1,110.94 | 1,110.94 | 17.95(1.64 %) | 375,073,300 | 8,718.10 tỷ | 1,105.10 | 1,120.56 | 1,100.53 |
| 02/12/2022 | 1,092.99 | 1,092.99 | 50.35(4.83 %) | 331,170,900 | 7,744.23 tỷ | 1,037.93 | 1,092.99 | 1,037.08 |
| 01/12/2022 | 1,042.64 | 1,042.64 | -6.57(-0.63 %) | 434,444,200 | 9,952.26 tỷ | 1,060.04 | 1,073.32 | 1,040.95 |
| 30/11/2022 | 1,049.21 | 1,049.21 | 20.17(1.96 %) | 264,696,800 | 6,156.75 tỷ | 1,034.15 | 1,049.21 | 1,018.59 |
| 29/11/2022 | 1,029.04 | 1,029.04 | 24.7(2.46 %) | 366,388,700 | 7,479.33 tỷ | 1,008.89 | 1,029.04 | 995.12 |
| 28/11/2022 | 1,004.34 | 1,004.34 | 36.85(3.81 %) | 398,075,900 | 8,292.66 tỷ | 974.42 | 1,006.06 | 974.23 |