VN30INDEX
VN30INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 2
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 31/07/2025 | 1,615.23 | 1,615.23 | -15.55(-0.95 %) | 643,191,514 | 19,976.33 tỷ | 1,640.03 | 1,646.75 | 1,602.17 |
| 30/07/2025 | 1,630.78 | 1,630.78 | 9.49(0.59 %) | 616,028,512 | 18,758.39 tỷ | 1,632.63 | 1,642.67 | 1,606.54 |
| 29/07/2025 | 1,621.29 | 1,621.29 | -74.34(-4.38 %) | 856,058,246 | 27,264.76 tỷ | 1,698.52 | 1,702.30 | 1,616.64 |
| 28/07/2025 | 1,695.63 | 1,695.63 | 26.3(1.58 %) | 646,730,982 | 20,076.72 tỷ | 1,676.06 | 1,697.14 | 1,664.85 |
| 25/07/2025 | 1,669.33 | 1,669.33 | 8.1(0.49 %) | 427,371,217 | 13,510.71 tỷ | 1,658.22 | 1,675.26 | 1,655.36 |
| 24/07/2025 | 1,661.23 | 1,661.23 | 8.22(0.50 %) | 535,686,783 | 17,375.40 tỷ | 1,663.05 | 1,663.39 | 1,637.98 |
| 23/07/2025 | 1,653.01 | 1,653.01 | -2.97(-0.18 %) | 491,743,817 | 14,965.23 tỷ | 1,667.25 | 1,669.14 | 1,650.04 |
| 22/07/2025 | 1,655.98 | 1,655.98 | 27.92(1.71 %) | 409,854,761 | 12,924.71 tỷ | 1,624.72 | 1,656.19 | 1,616.16 |
| 21/07/2025 | 1,628.06 | 1,628.06 | -15.85(-0.96 %) | 488,738,296 | 14,662.64 tỷ | 1,657.49 | 1,663.16 | 1,621.19 |
| 18/07/2025 | 1,643.91 | 1,643.91 | 9.21(0.56 %) | 459,976,817 | 15,332.82 tỷ | 1,644.00 | 1,648.18 | 1,625.83 |
| 17/07/2025 | 1,634.70 | 1,634.70 | 31.64(1.97 %) | 425,582,315 | 14,341.34 tỷ | 1,620.11 | 1,641.97 | 1,614.42 |
| 16/07/2025 | 1,603.06 | 1,603.06 | 9.22(0.58 %) | 347,232,214 | 10,999.33 tỷ | 1,592.87 | 1,614.63 | 1,587.92 |
| 15/07/2025 | 1,593.84 | 1,593.84 | -11.82(-0.74 %) | 442,339,496 | 13,510.90 tỷ | 1,609.06 | 1,614.13 | 1,593.45 |
| 14/07/2025 | 1,605.66 | 1,605.66 | 11.65(0.73 %) | 393,368,620 | 12,683.39 tỷ | 1,594.01 | 1,616.99 | 1,580.80 |
| 11/07/2025 | 1,594.01 | 1,594.01 | 24.67(1.57 %) | 455,688,650 | 14,603.13 tỷ | 1,578.53 | 1,601.03 | 1,567.30 |
| 10/07/2025 | 1,569.34 | 1,569.34 | 26.07(1.69 %) | 433,761,551 | 13,569.45 tỷ | 1,550.72 | 1,569.40 | 1,543.27 |
| 09/07/2025 | 1,543.27 | 1,543.27 | 14(0.92 %) | 594,933,272 | 17,202.25 tỷ | 1,534.38 | 1,544.67 | 1,526.77 |
| 08/07/2025 | 1,529.27 | 1,529.27 | 20.61(1.37 %) | 435,179,432 | 12,738.58 tỷ | 1,511.89 | 1,529.72 | 1,508.66 |
| 07/07/2025 | 1,508.66 | 1,508.66 | 19.89(1.34 %) | 568,940,738 | 13,371.19 tỷ | 1,496.13 | 1,509.81 | 1,488.77 |
| 04/07/2025 | 1,488.77 | 1,488.77 | 7.57(0.51 %) | 248,573,076 | 8,478.95 tỷ | 1,484.82 | 1,489.54 | 1,477.29 |
| 03/07/2025 | 1,481.20 | 1,481.20 | -1.56(-0.11 %) | 423,626,134 | 12,417.23 tỷ | 1,479.37 | 1,493.99 | 1,477.37 |
| 02/07/2025 | 1,482.76 | 1,482.76 | 6.6(0.45 %) | 246,295,801 | 7,362.43 tỷ | 1,474.35 | 1,483.02 | 1,468.49 |
| 01/07/2025 | 1,476.16 | 1,476.16 | -1.4(-0.09 %) | 255,659,150 | 7,922.68 tỷ | 1,479.09 | 1,483.86 | 1,466.97 |
| 30/06/2025 | 1,477.56 | 1,477.56 | 1.67(0.11 %) | 212,317,981 | 6,957.35 tỷ | 1,479.18 | 1,481.58 | 1,472.16 |
| 27/06/2025 | 1,475.89 | 1,475.89 | 12.32(0.84 %) | 281,199,806 | 8,761.16 tỷ | 1,468.30 | 1,477.89 | 1,459.93 |
| 26/06/2025 | 1,463.57 | 1,463.57 | -1.79(-0.12 %) | 228,995,712 | 7,041.56 tỷ | 1,468.64 | 1,475.07 | 1,458.98 |
| 25/06/2025 | 1,465.36 | 1,465.36 | 2.56(0.18 %) | 293,885,782 | 8,892.93 tỷ | 1,465.61 | 1,470.76 | 1,460.42 |
| 24/06/2025 | 1,462.80 | 1,462.80 | 14.48(1.00 %) | 327,790,644 | 10,185.26 tỷ | 1,460.66 | 1,469.01 | 1,448.32 |
| 23/06/2025 | 1,448.32 | 1,448.32 | 13.13(0.91 %) | 241,050,507 | 7,631.52 tỷ | 1,426.72 | 1,448.54 | 1,418.81 |
| 20/06/2025 | 1,435.19 | 1,435.19 | -4.11(-0.29 %) | 339,884,942 | 10,779.64 tỷ | 1,442.13 | 1,443.79 | 1,423.77 |
| 19/06/2025 | 1,439.30 | 1,439.30 | 6.31(0.44 %) | 252,565,952 | 8,003.84 tỷ | 1,433.51 | 1,442.46 | 1,426.41 |
| 18/06/2025 | 1,432.99 | 1,432.99 | 1.6(0.11 %) | 275,317,419 | 8,447.62 tỷ | 1,432.59 | 1,439.70 | 1,425.74 |
| 17/06/2025 | 1,431.39 | 1,431.39 | 11.04(0.78 %) | 268,914,967 | 8,141.68 tỷ | 1,425.23 | 1,440.59 | 1,420.14 |
| 16/06/2025 | 1,420.35 | 1,420.35 | 19.15(1.37 %) | 310,345,916 | 9,483.78 tỷ | 1,394.58 | 1,421.27 | 1,382.20 |
| 13/06/2025 | 1,401.20 | 1,401.20 | -10.96(-0.78 %) | 398,356,869 | 11,756.72 tỷ | 1,397.99 | 1,419.67 | 1,385.02 |
| 12/06/2025 | 1,412.16 | 1,412.16 | 7.01(0.50 %) | 356,731,168 | 9,822.47 tỷ | 1,412.25 | 1,418.41 | 1,392.50 |
| 11/06/2025 | 1,405.15 | 1,405.15 | 0.33(0.02 %) | 167,496,912 | 4,876.59 tỷ | 1,411.19 | 1,411.95 | 1,390.90 |
| 10/06/2025 | 1,404.82 | 1,404.82 | 8.26(0.59 %) | 246,264,841 | 7,776.73 tỷ | 1,392.34 | 1,414.89 | 1,381.43 |
| 09/06/2025 | 1,396.56 | 1,396.56 | -22.41(-1.58 %) | 384,027,369 | 10,467.93 tỷ | 1,417.55 | 1,418.97 | 1,394.12 |
| 06/06/2025 | 1,418.97 | 1,418.97 | -13.41(-0.94 %) | 280,481,959 | 8,582.69 tỷ | 1,427.57 | 1,437.24 | 1,412.69 |
| 05/06/2025 | 1,432.38 | 1,432.38 | -2.9(-0.20 %) | 208,356,792 | 6,713.56 tỷ | 1,434.55 | 1,437.28 | 1,423.41 |
| 04/06/2025 | 1,435.28 | 1,435.28 | -2.59(-0.18 %) | 268,871,462 | 7,931.16 tỷ | 1,441.19 | 1,441.59 | 1,429.57 |
| 03/06/2025 | 1,437.87 | 1,437.87 | 14.83(1.04 %) | 344,390,035 | 9,243.26 tỷ | 1,426.74 | 1,442.55 | 1,423.80 |
| 02/06/2025 | 1,423.04 | 1,423.04 | -0.64(-0.04 %) | 256,373,994 | 7,613.68 tỷ | 1,421.74 | 1,423.73 | 1,407.73 |
| 30/05/2025 | 1,423.68 | 1,423.68 | -7.89(-0.55 %) | 324,398,173 | 9,144.57 tỷ | 1,432.69 | 1,436.22 | 1,417.98 |
| 29/05/2025 | 1,432.00 | 1,432.00 | -0.19(-0.01 %) | 291,799,953 | 8,100.13 tỷ | 1,435.43 | 1,438.03 | 1,424.02 |
| 28/05/2025 | 1,432.19 | 1,432.19 | 4.74(0.33 %) | 263,000,447 | 8,343.46 tỷ | 1,429.00 | 1,436.99 | 1,427.02 |
| 27/05/2025 | 1,427.45 | 1,427.45 | 3.6(0.25 %) | 349,862,869 | 9,872.24 tỷ | 1,423.85 | 1,430.82 | 1,418.76 |
| 26/05/2025 | 1,423.85 | 1,423.85 | 14.45(1.03 %) | 332,336,912 | 9,275.05 tỷ | 1,409.40 | 1,424.01 | 1,374.60 |
| 23/05/2025 | 1,409.40 | 1,409.40 | -0.16(-0.01 %) | 222,894,432 | 6,846.32 tỷ | 1,409.56 | 1,415.97 | 1,400.83 |