Lịch sử giao dịch cổ phiếu 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 |
|---|---|---|---|---|---|---|---|---|
| 22/06/2026 | 1,980.13 | 1,980.13 | +16,56 (+0,84%) | 187,760,000 | 0.00 tỷ | 1,970.53 | 1,986.91 | 1,964.78 |
| 19/06/2026 | 1,963.57 | 1,963.57 | -3,65 (-0,19%) | 220,021,300 | 0.00 tỷ | 1,974.64 | 1,974.86 | 1,959.82 |
| 18/06/2026 | 1,967.22 | 1,967.22 | +1.840,15 (+1.448,14%) | 225,022,200 | 0.00 tỷ | 1,968.67 | 1,975.06 | 1,958.00 |
| 17/06/2026 | 1,957.17 | 1,957.17 | -3,02 (-0,15%) | 287,214,000 | 0.00 tỷ | 1,952.70 | 1,962.96 | 1,944.48 |
| 16/06/2026 | 1,960.19 | 1,960.19 | -2,29 (-0,12%) | 217,375,300 | 0.00 tỷ | 1,969.48 | 1,970.66 | 1,958.09 |
| 15/06/2026 | 1,962.48 | 1,962.48 | +18,12 (+0,93%) | 284,466,800 | 0.00 tỷ | 1,959.77 | 1,967.82 | 1,944.76 |
| 12/06/2026 | 1,944.36 | 1,944.36 | -2,92 (-0,15%) | 317,816,500 | 0.00 tỷ | 1,964.50 | 1,969.19 | 1,943.26 |
| 11/06/2026 | 1,947.28 | 1,947.28 | -13,69 (-0,70%) | 160,677,100 | 0.00 tỷ | 1,951.86 | 1,955.49 | 1,944.28 |
| 10/06/2026 | 1,960.97 | 1,960.97 | +9,05 (+0,46%) | 182,209,300 | 0.00 tỷ | 1,952.02 | 1,963.36 | 1,947.88 |
| 09/06/2026 | 1,951.92 | 1,951.92 | +15,11 (+0,78%) | 213,684,500 | 0.00 tỷ | 1,944.28 | 1,957.45 | 1,933.38 |
| 08/06/2026 | 1,936.81 | 1,936.81 | -49,47 (-2,49%) | 268,385,000 | 0.00 tỷ | 1,966.37 | 1,969.37 | 1,936.81 |
| 05/06/2026 | 1,986.28 | 1,986.28 | +3,99 (+0,20%) | 236,860,100 | 0.00 tỷ | 1,984.36 | 1,990.80 | 1,976.27 |
| 04/06/2026 | 1,982.29 | 1,982.29 | +7,69 (+0,39%) | 239,435,000 | 0.00 tỷ | 1,977.21 | 1,982.33 | 1,965.93 |
| 03/06/2026 | 1,974.60 | 1,974.60 | +1,61 (+0,08%) | 302,178,000 | 0.00 tỷ | 1,971.77 | 1,991.08 | 1,961.88 |
| 02/06/2026 | 1,972.99 | 1,972.99 | -16,72 (-0,84%) | 306,569,600 | 0.00 tỷ | 1,990.55 | 2,001.07 | 1,961.16 |
| 01/06/2026 | 1,989.71 | 1,989.71 | -7,35 (-0,37%) | 181,237,800 | 0.00 tỷ | 2,001.23 | 2,007.43 | 1,982.83 |
| 29/05/2026 | 1,997.06 | 1,997.06 | -2,76 (-0,14%) | 236,795,200 | 0.00 tỷ | 2,000.62 | 2,013.13 | 1,993.99 |
| 28/05/2026 | 1,999.82 | 1,999.82 | -22,64 (-1,12%) | 262,859,500 | 0.00 tỷ | 2,017.70 | 2,028.16 | 1,998.44 |
| 27/05/2026 | 2,022.46 | 2,022.46 | -5,44 (-0,27%) | 329,980,600 | 0.00 tỷ | 2,033.35 | 2,033.95 | 2,015.42 |
| 26/05/2026 | 2,027.90 | 2,027.90 | +6,18 (+0,31%) | 277,067,800 | 0.00 tỷ | 2,025.56 | 2,031.05 | 2,017.06 |
| 25/05/2026 | 2,021.72 | 2,021.72 | +10,79 (+0,54%) | 237,470,200 | 0.00 tỷ | 2,013.96 | 2,030.25 | 2,013.96 |
| 22/05/2026 | 2,010.93 | 2,010.93 | -16,58 (-0,82%) | 244,926,200 | 0.00 tỷ | 2,030.24 | 2,030.24 | 1,998.61 |
| 21/05/2026 | 2,027.51 | 2,027.51 | -1,43 (-0,07%) | 264,351,100 | 0.00 tỷ | 2,038.04 | 2,040.69 | 2,017.22 |
| 20/05/2026 | 2,028.94 | 2,028.94 | +1,49 (+0,07%) | 484,409,800 | 0.00 tỷ | 2,024.02 | 2,038.02 | 1,976.41 |
| 19/05/2026 | 2,027.45 | 2,027.45 | -18,92 (-0,92%) | 393,704,500 | 0.00 tỷ | 2,048.54 | 2,049.02 | 2,025.51 |
| 18/05/2026 | 2,046.37 | 2,046.37 | -4,21 (-0,21%) | 331,342,800 | 0.00 tỷ | 2,045.71 | 2,052.99 | 2,033.48 |
| 15/05/2026 | 2,050.58 | 2,050.58 | -18,04 (-0,87%) | 343,056,100 | 0.00 tỷ | 2,072.73 | 2,072.73 | 2,048.45 |
| 14/05/2026 | 2,068.62 | 2,068.62 | +25,11 (+1,23%) | 269,612,400 | 0.00 tỷ | 2,040.43 | 2,074.86 | 2,034.83 |
| 13/05/2026 | 2,043.51 | 2,043.51 | -10,46 (-0,51%) | 332,864,600 | 0.00 tỷ | 2,066.09 | 2,066.09 | 2,025.81 |
| 12/05/2026 | 2,053.97 | 2,053.97 | +1.926,74 (+1.514,38%) | 244,270,100 | 0.00 tỷ | 2,038.14 | 127.39 | 2,027.34 |
| 11/05/2026 | 2,040.51 | 2,040.51 | -33,55 (-1,62%) | 281,658,300 | 0.00 tỷ | 2,072.57 | 2,075.71 | 2,035.70 |
| 08/05/2026 | 2,074.06 | 2,074.06 | -5,04 (-0,24%) | 316,547,600 | 0.00 tỷ | 2,079.07 | 2,082.80 | 2,063.83 |
| 07/05/2026 | 2,079.10 | 2,079.10 | +25,69 (+1,25%) | 318,862,700 | 0.00 tỷ | 2,061.77 | 2,092.06 | 2,060.85 |
| 06/05/2026 | 2,053.41 | 2,053.41 | +2.053,41 (0,00%) | 309,377,553 | 0.00 tỷ | 2,032.30 | 2,053.41 | 2,032.30 |
| 05/05/2026 | 2,032.30 | 2,032.30 | +17,68 (+0,88%) | 307,711,200 | 0.00 tỷ | 2,012.86 | 2,033.63 | 2,005.70 |
| 04/05/2026 | 2,014.62 | 2,014.62 | -8,13 (-0,40%) | 252,809,400 | 0.00 tỷ | 2,032.06 | 2,039.83 | 2,005.46 |
| 29/04/2026 | 2,022.75 | 2,022.75 | -18,65 (-0,91%) | 239,026,200 | 0.00 tỷ | 2,039.26 | 2,042.72 | 2,008.23 |
| 28/04/2026 | 2,041.40 | 2,041.40 | +29,98 (+1,49%) | 240,025,300 | 0.00 tỷ | 2,009.19 | 2,045.19 | 2,008.70 |
| 24/04/2026 | 2,011.42 | 2,011.42 | -13,32 (-0,66%) | 248,049,300 | 0.00 tỷ | 2,027.72 | 2,035.48 | 2,001.22 |
| 23/04/2026 | 2,024.74 | 2,024.74 | -0,67 (-0,03%) | 396,057,300 | 0.00 tỷ | 2,034.37 | 2,047.68 | 2,014.71 |
| 22/04/2026 | 2,025.41 | 2,025.41 | +18,33 (+0,91%) | 240,103,700 | 0.00 tỷ | 2,009.76 | 2,029.47 | 1,990.45 |
| 21/04/2026 | 2,007.08 | 2,007.08 | -1,96 (-0,10%) | 330,546,200 | 0.00 tỷ | 2,028.83 | 2,042.12 | 2,005.77 |
| 20/04/2026 | 2,009.04 | 2,009.04 | +20,93 (+1,05%) | 256,879,400 | 0.00 tỷ | 1,992.80 | 2,009.95 | 1,980.83 |
| 17/04/2026 | 1,988.11 | 1,988.11 | +8,92 (+0,45%) | 288,038,100 | 0.00 tỷ | 1,992.29 | 2,008.98 | 1,984.13 |
| 16/04/2026 | 1,979.19 | 1,979.19 | +17,59 (+0,90%) | 351,555,000 | 0.00 tỷ | 1,966.13 | 1,982.79 | 1,958.76 |
| 15/04/2026 | 1,961.60 | 1,961.60 | +15,05 (+0,77%) | 290,347,200 | 0.00 tỷ | 1,960.17 | 1,964.34 | 1,954.64 |
| 14/04/2026 | 1,946.55 | 1,946.55 | +1.946,55 (0,00%) | 334,077,100 | 0.00 tỷ | 1,925.66 | 1,946.55 | 1,925.66 |
| 13/04/2026 | 1,925.66 | 1,925.66 | -2,57 (-0,13%) | 313,108,300 | 0.00 tỷ | 1,910.44 | 1,933.96 | 1,906.14 |
| 10/04/2026 | 1,928.23 | 1,928.23 | 13,22(0,69 %) | 366,767,400 | 11,628.70 tỷ | 1,931.83 | 1,946.60 | 1,921.37 |
| 09/04/2026 | 1,915.01 | 1,915.01 | -16(-0,83 %) | 323,056,200 | 10,896.90 tỷ | 1,924.48 | 1,933.80 | 1,910.46 |