VN30INDEX
VN30INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 20
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 16/09/2022 | 1,254.86 | 1,254.86 | -7.96(-0.63 %) | 77,523,300 | 2,296.79 tỷ | 1,260.34 | 1,263.97 | 1,248.13 |
| 15/09/2022 | 1,262.82 | 1,262.82 | 1.94(0.15 %) | 101,057,100 | 3,096.82 tỷ | 1,267.24 | 1,269.54 | 1,260.51 |
| 14/09/2022 | 1,260.88 | 1,260.88 | -11.6(-0.91 %) | 142,289,600 | 4,252.55 tỷ | 1,254.44 | 1,262.80 | 1,250.98 |
| 13/09/2022 | 1,272.48 | 1,272.48 | -3.12(-0.24 %) | 94,065,400 | 3,052.92 tỷ | 1,277.48 | 1,279.55 | 1,271.22 |
| 12/09/2022 | 1,275.60 | 1,275.60 | -0.04(0.00 %) | 100,037,700 | 3,465.45 tỷ | 1,281.24 | 1,285.17 | 1,275.45 |
| 09/09/2022 | 1,275.64 | 1,275.64 | 10.07(0.80 %) | 161,748,700 | 4,589.21 tỷ | 1,273.37 | 1,275.64 | 1,259.35 |
| 08/09/2022 | 1,265.57 | 1,265.57 | -3.38(-0.27 %) | 124,239,300 | 3,971.47 tỷ | 1,277.41 | 1,279.34 | 1,265.57 |
| 07/09/2022 | 1,268.95 | 1,268.95 | -30.11(-2.32 %) | 187,243,100 | 6,101.73 tỷ | 1,297.31 | 1,298.17 | 1,268.95 |
| 06/09/2022 | 1,299.06 | 1,299.06 | 0.91(0.07 %) | 121,911,600 | 3,755.67 tỷ | 1,298.74 | 1,305.90 | 1,296.58 |
| 05/09/2022 | 1,298.15 | 1,298.15 | -3.29(-0.25 %) | 110,009,200 | 3,773.52 tỷ | 1,300.38 | 1,305.62 | 1,294.44 |
| 31/08/2022 | 1,301.44 | 1,301.44 | 3.3(0.25 %) | 103,562,800 | 3,564.97 tỷ | 1,295.25 | 1,306.45 | 1,294.34 |
| 30/08/2022 | 1,298.14 | 1,298.14 | 4.89(0.38 %) | 112,858,600 | 3,912.99 tỷ | 1,297.01 | 1,307.12 | 1,294.37 |
| 29/08/2022 | 1,293.25 | 1,293.25 | -13.56(-1.04 %) | 174,325,400 | 5,623.30 tỷ | 1,289.42 | 1,293.29 | 1,275.40 |
| 26/08/2022 | 1,306.81 | 1,306.81 | -4.74(-0.36 %) | 152,914,600 | 5,190.56 tỷ | 1,315.01 | 1,320.16 | 1,304.68 |
| 25/08/2022 | 1,311.55 | 1,311.55 | 15.14(1.17 %) | 127,468,800 | 4,244.21 tỷ | 1,300.40 | 1,311.55 | 1,300.06 |
| 24/08/2022 | 1,296.41 | 1,296.41 | 4.41(0.34 %) | 113,650,300 | 3,860.51 tỷ | 1,295.03 | 1,300.40 | 1,291.96 |
| 23/08/2022 | 1,292.00 | 1,292.00 | 6.55(0.51 %) | 130,485,700 | 4,417.55 tỷ | 1,276.09 | 1,292.00 | 1,275.57 |
| 22/08/2022 | 1,285.45 | 1,285.45 | -9.48(-0.73 %) | 128,864,900 | 4,294.76 tỷ | 1,292.35 | 1,295.69 | 1,281.96 |
| 19/08/2022 | 1,294.93 | 1,294.93 | -5(-0.38 %) | 154,225,000 | 5,147.41 tỷ | 1,298.41 | 1,303.73 | 1,289.57 |
| 18/08/2022 | 1,299.93 | 1,299.93 | -0.47(-0.04 %) | 162,054,000 | 5,888.57 tỷ | 1,299.09 | 1,311.73 | 1,295.54 |
| 17/08/2022 | 1,300.40 | 1,300.40 | 5.3(0.41 %) | 146,611,100 | 4,938.74 tỷ | 1,297.25 | 1,304.49 | 1,296.58 |
| 16/08/2022 | 1,295.10 | 1,295.10 | 1.31(0.10 %) | 155,261,200 | 4,818.10 tỷ | 1,293.77 | 1,297.38 | 1,290.52 |
| 15/08/2022 | 1,293.79 | 1,293.79 | 12.83(1.00 %) | 149,048,700 | 4,934.72 tỷ | 1,287.13 | 1,294.11 | 1,285.02 |
| 12/08/2022 | 1,280.96 | 1,280.96 | 8.63(0.68 %) | 113,933,600 | 3,628.60 tỷ | 1,271.39 | 1,280.96 | 1,267.14 |
| 11/08/2022 | 1,272.33 | 1,272.33 | -4.82(-0.38 %) | 175,275,100 | 5,650.88 tỷ | 1,287.13 | 1,289.29 | 1,267.04 |
| 10/08/2022 | 1,277.15 | 1,277.15 | -4.29(-0.33 %) | 117,050,500 | 3,738.11 tỷ | 1,279.58 | 1,283.06 | 1,276.07 |
| 09/08/2022 | 1,281.44 | 1,281.44 | 4.74(0.37 %) | 161,794,800 | 5,090.40 tỷ | 1,281.38 | 1,285.52 | 1,275.12 |
| 08/08/2022 | 1,276.70 | 1,276.70 | 4.64(0.36 %) | 141,948,100 | 4,616.78 tỷ | 1,270.47 | 1,280.13 | 1,270.13 |
| 05/08/2022 | 1,272.06 | 1,272.06 | -5.67(-0.44 %) | 172,672,400 | 5,255.39 tỷ | 1,274.45 | 1,276.19 | 1,265.93 |
| 04/08/2022 | 1,277.73 | 1,277.73 | 7.9(0.62 %) | 164,088,200 | 5,645.32 tỷ | 1,273.71 | 1,281.46 | 1,270.66 |
| 03/08/2022 | 1,269.83 | 1,269.83 | 3.86(0.30 %) | 184,352,300 | 5,608.57 tỷ | 1,259.47 | 1,271.39 | 1,256.39 |
| 02/08/2022 | 1,265.97 | 1,265.97 | 9.72(0.77 %) | 172,175,300 | 5,255.64 tỷ | 1,256.27 | 1,266.14 | 1,248.97 |
| 01/08/2022 | 1,256.25 | 1,256.25 | 22.4(1.82 %) | 175,842,500 | 5,311.43 tỷ | 1,233.85 | 1,256.25 | 1,233.64 |
| 29/07/2022 | 1,232.00 | 1,232.00 | -4.14(-0.33 %) | 142,294,000 | 4,636.77 tỷ | 1,242.82 | 1,242.85 | 1,232.00 |
| 28/07/2022 | 1,236.14 | 1,236.14 | 16.71(1.37 %) | 180,062,100 | 5,085.55 tỷ | 1,228.73 | 1,240.65 | 1,226.95 |
| 27/07/2022 | 1,219.43 | 1,219.43 | 0.94(0.08 %) | 95,584,100 | 2,722.72 tỷ | 1,213.69 | 1,219.43 | 1,211.42 |
| 26/07/2022 | 1,218.49 | 1,218.49 | -4.11(-0.34 %) | 93,438,000 | 2,743.43 tỷ | 1,221.43 | 1,227.10 | 1,218.11 |
| 25/07/2022 | 1,222.60 | 1,222.60 | -6.24(-0.51 %) | 94,341,400 | 2,979.28 tỷ | 1,224.25 | 1,231.84 | 1,219.61 |
| 22/07/2022 | 1,228.84 | 1,228.84 | -6.41(-0.52 %) | 106,142,000 | 3,484.56 tỷ | 1,236.91 | 1,241.65 | 1,228.84 |
| 21/07/2022 | 1,235.25 | 1,235.25 | 9.63(0.79 %) | 127,715,400 | 4,088.49 tỷ | 1,227.40 | 1,240.91 | 1,226.88 |
| 20/07/2022 | 1,225.62 | 1,225.62 | 18.29(1.51 %) | 123,377,500 | 3,986.15 tỷ | 1,221.16 | 1,229.62 | 1,217.45 |
| 19/07/2022 | 1,207.33 | 1,207.33 | -6.95(-0.57 %) | 66,161,600 | 1,855.41 tỷ | 1,213.09 | 1,213.64 | 1,204.61 |
| 18/07/2022 | 1,214.28 | 1,214.28 | -5.86(-0.48 %) | 104,038,500 | 3,151.43 tỷ | 1,225.40 | 1,225.69 | 1,213.28 |
| 15/07/2022 | 1,220.14 | 1,220.14 | -1.8(-0.15 %) | 147,665,700 | 4,248.13 tỷ | 1,224.33 | 1,228.48 | 1,217.21 |
| 14/07/2022 | 1,221.94 | 1,221.94 | 5(0.41 %) | 106,757,900 | 3,114.92 tỷ | 1,213.73 | 1,224.01 | 1,211.14 |
| 13/07/2022 | 1,216.94 | 1,216.94 | -2.5(-0.21 %) | 117,179,900 | 3,633.21 tỷ | 1,216.83 | 1,225.85 | 1,213.41 |
| 12/07/2022 | 1,219.44 | 1,219.44 | 10.42(0.86 %) | 88,675,600 | 2,739.81 tỷ | 1,208.06 | 1,219.44 | 1,204.84 |
| 11/07/2022 | 1,209.02 | 1,209.02 | -22.52(-1.83 %) | 131,002,300 | 3,869.38 tỷ | 1,218.60 | 1,222.44 | 1,200.15 |
| 08/07/2022 | 1,231.54 | 1,231.54 | 2.31(0.19 %) | 115,987,500 | 3,408.49 tỷ | 1,235.99 | 1,236.85 | 1,225.04 |
| 07/07/2022 | 1,229.23 | 1,229.23 | 17.29(1.43 %) | 98,638,500 | 3,210.21 tỷ | 1,212.91 | 1,229.23 | 1,209.97 |