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 |
|---|---|---|---|---|---|---|---|---|
| 18/05/2023 | 1,070.76 | 1,070.76 | 8.66(0.82 %) | 146,692,200 | 3,919.28 tỷ | 1,065.86 | 1,076.86 | 1,063.08 |
| 17/05/2023 | 1,062.10 | 1,062.10 | -7.54(-0.70 %) | 153,740,400 | 3,839.48 tỷ | 1,070.00 | 1,073.87 | 1,062.10 |
| 16/05/2023 | 1,069.64 | 1,069.64 | -1.26(-0.12 %) | 126,568,900 | 3,115.15 tỷ | 1,072.98 | 1,073.66 | 1,066.92 |
| 15/05/2023 | 1,070.90 | 1,070.90 | 4.46(0.42 %) | 195,775,100 | 4,881.66 tỷ | 1,075.44 | 1,080.72 | 1,070.90 |
| 12/05/2023 | 1,066.44 | 1,066.44 | 11.51(1.09 %) | 168,084,800 | 4,000.35 tỷ | 1,056.31 | 1,066.44 | 1,051.75 |
| 11/05/2023 | 1,054.93 | 1,054.93 | -0.06(-0.01 %) | 129,126,500 | 2,881.23 tỷ | 1,057.61 | 1,061.48 | 1,053.62 |
| 10/05/2023 | 1,054.99 | 1,054.99 | 5.32(0.51 %) | 124,297,100 | 2,900.98 tỷ | 1,051.31 | 1,055.36 | 1,048.60 |
| 09/05/2023 | 1,049.67 | 1,049.67 | -0.05(0.00 %) | 104,914,000 | 2,426.25 tỷ | 1,051.37 | 1,054.49 | 1,049.23 |
| 08/05/2023 | 1,049.72 | 1,049.72 | 11.26(1.08 %) | 147,570,400 | 3,218.83 tỷ | 1,038.46 | 1,050.56 | 1,038.46 |
| 05/05/2023 | 1,038.46 | 1,038.46 | -1.18(-0.11 %) | 91,875,600 | 2,059.33 tỷ | 1,038.61 | 1,042.11 | 1,035.07 |
| 04/05/2023 | 1,039.64 | 1,039.64 | -11.79(-1.12 %) | 126,654,000 | 2,845.11 tỷ | 1,046.45 | 1,047.93 | 1,038.23 |
| 28/04/2023 | 1,051.43 | 1,051.43 | 9.89(0.95 %) | 140,090,700 | 3,175.75 tỷ | 1,045.41 | 1,051.43 | 1,044.56 |
| 27/04/2023 | 1,041.54 | 1,041.54 | -3.7(-0.35 %) | 105,507,800 | 2,451.88 tỷ | 1,045.33 | 1,048.26 | 1,040.32 |
| 26/04/2023 | 1,045.24 | 1,045.24 | 8.2(0.79 %) | 125,179,500 | 3,040.28 tỷ | 1,036.66 | 1,045.24 | 1,029.94 |
| 25/04/2023 | 1,037.04 | 1,037.04 | -9.13(-0.87 %) | 121,260,900 | 2,965.33 tỷ | 1,051.52 | 1,051.54 | 1,036.93 |
| 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 |