Lịch sử giao dịch cổ phiếu 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 |
|---|---|---|---|---|---|---|---|---|
| 02/11/2022 | 1,025.18 | 1,025.18 | -12.91(-1.24 %) | 167,911,600 | 3,807.88 tỷ | 1,038.03 | 1,039.42 | 1,020.48 |
| 01/11/2022 | 1,038.09 | 1,038.09 | 11.25(1.10 %) | 243,894,300 | 5,043.96 tỷ | 1,035.94 | 1,049.77 | 1,029.11 |
| 31/10/2022 | 1,026.84 | 1,026.84 | -2.65(-0.26 %) | 188,840,700 | 4,004.42 tỷ | 1,028.66 | 1,031.66 | 999.47 |
| 28/10/2022 | 1,029.49 | 1,029.49 | -2.31(-0.22 %) | 147,687,400 | 3,432.85 tỷ | 1,036.48 | 1,046.04 | 1,024.74 |
| 27/10/2022 | 1,028.50 | 1,028.50 | 48.06(4.90 %) | 159,809,500 | 3,668.52 tỷ | 992.95 | 1,028.50 | 986.54 |
| 26/10/2022 | 980.44 | 980.44 | 10.12(1.04 %) | 39,043,900 | 895.24 tỷ | 995.67 | 999.59 | 979.40 |
| 25/10/2022 | 970.32 | 970.32 | -23.18(-2.33 %) | 7,850,100 | 171.44 tỷ | 972.77 | 1,006.69 | 950.19 |
| 24/10/2022 | 993.50 | 993.50 | -17.07(-1.69 %) | 38,499,800 | 811.95 tỷ | 1,011.54 | 1,013.24 | 961.79 |
| 21/10/2022 | 1,010.57 | 1,010.57 | -42.69(-4.05 %) | 193,757,000 | 4,410.95 tỷ | 1,055.29 | 1,055.29 | 1,002.09 |
| 20/10/2022 | 1,053.26 | 1,053.26 | -0.39(-0.04 %) | 113,705,500 | 2,947.97 tỷ | 1,049.89 | 1,060.79 | 1,041.08 |
| 19/10/2022 | 1,053.65 | 1,053.65 | -5.41(-0.51 %) | 102,622,000 | 2,435.07 tỷ | 1,060.84 | 1,062.27 | 1,044.69 |
| 18/10/2022 | 1,059.06 | 1,059.06 | 11.86(1.13 %) | 120,839,700 | 3,184.06 tỷ | 1,061.06 | 1,068.90 | 1,051.85 |
| 17/10/2022 | 1,047.20 | 1,047.20 | -14.19(-1.34 %) | 117,602,900 | 2,920.25 tỷ | 1,051.21 | 1,051.42 | 1,028.34 |
| 14/10/2022 | 1,061.39 | 1,061.39 | 10.15(0.97 %) | 148,450,300 | 3,602.26 tỷ | 1,069.34 | 1,070.30 | 1,054.82 |
| 13/10/2022 | 1,051.24 | 1,051.24 | 16.31(1.58 %) | 127,128,600 | 3,192.99 tỷ | 1,034.66 | 1,051.24 | 1,020.97 |
| 12/10/2022 | 1,034.93 | 1,034.93 | 33.25(3.32 %) | 150,966,500 | 3,686.28 tỷ | 1,004.21 | 1,039.33 | 999.00 |
| 11/10/2022 | 1,001.68 | 1,001.68 | -37.25(-3.59 %) | 200,927,800 | 4,676.23 tỷ | 1,030.79 | 1,030.79 | 987.27 |
| 10/10/2022 | 1,038.93 | 1,038.93 | -0.61(-0.06 %) | 178,313,500 | 4,184.92 tỷ | 1,020.88 | 1,052.24 | 1,011.44 |
| 07/10/2022 | 1,039.54 | 1,039.54 | -41.82(-3.87 %) | 261,705,900 | 6,005.34 tỷ | 1,067.03 | 1,067.03 | 1,027.64 |
| 06/10/2022 | 1,081.36 | 1,081.36 | -36.02(-3.22 %) | 141,259,300 | 3,476.90 tỷ | 1,117.70 | 1,119.76 | 1,079.75 |
| 05/10/2022 | 1,117.38 | 1,117.38 | 19.66(1.79 %) | 114,403,700 | 3,107.98 tỷ | 1,115.08 | 1,128.94 | 1,112.26 |
| 04/10/2022 | 1,097.72 | 1,097.72 | -4.28(-0.39 %) | 147,867,000 | 3,860.65 tỷ | 1,113.29 | 1,117.87 | 1,088.41 |
| 03/10/2022 | 1,102.00 | 1,102.00 | -50.01(-4.34 %) | 159,888,000 | 4,129.41 tỷ | 1,141.87 | 1,144.95 | 1,094.49 |
| 30/09/2022 | 1,152.01 | 1,152.01 | 4.57(0.40 %) | 154,777,200 | 4,470.16 tỷ | 1,140.10 | 1,158.20 | 1,128.57 |
| 29/09/2022 | 1,147.44 | 1,147.44 | -13.22(-1.14 %) | 88,046,900 | 2,716.93 tỷ | 1,175.48 | 1,177.21 | 1,147.44 |
| 28/09/2022 | 1,160.66 | 1,160.66 | -21.8(-1.84 %) | 92,268,300 | 2,812.03 tỷ | 1,175.44 | 1,177.58 | 1,160.66 |
| 27/09/2022 | 1,182.46 | 1,182.46 | -4.76(-0.40 %) | 85,342,600 | 2,598.31 tỷ | 1,190.13 | 1,193.79 | 1,181.43 |
| 26/09/2022 | 1,187.22 | 1,187.22 | -28.19(-2.32 %) | 175,236,400 | 5,152.59 tỷ | 1,199.10 | 1,201.89 | 1,172.37 |
| 23/09/2022 | 1,215.41 | 1,215.41 | -13.53(-1.10 %) | 88,494,000 | 2,897.93 tỷ | 1,225.68 | 1,230.72 | 1,213.74 |
| 22/09/2022 | 1,228.94 | 1,228.94 | 0.74(0.06 %) | 98,659,200 | 3,182.46 tỷ | 1,218.13 | 1,229.26 | 1,210.65 |
| 21/09/2022 | 1,228.20 | 1,228.20 | -12.87(-1.04 %) | 76,490,900 | 2,485.29 tỷ | 1,236.05 | 1,236.05 | 1,223.02 |
| 20/09/2022 | 1,241.07 | 1,241.07 | 11.19(0.91 %) | 94,432,100 | 2,906.08 tỷ | 1,235.93 | 1,241.07 | 1,224.96 |
| 19/09/2022 | 1,229.88 | 1,229.88 | -24.98(-1.99 %) | 152,498,300 | 4,449.02 tỷ | 1,250.84 | 1,253.45 | 1,225.18 |
| 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 |