VN30INDEX
VN30INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 21
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 08/04/2022 | 1,524.31 | 1,524.31 | -17.65(-1.14 %) | 156,336,400 | 7,686.07 tỷ | 1,544.30 | 1,547.60 | 1,524.31 |
| 07/04/2022 | 1,541.96 | 1,541.96 | -15.15(-0.97 %) | 198,966,000 | 9,163.88 tỷ | 1,561.14 | 1,566.09 | 1,541.96 |
| 06/04/2022 | 1,557.11 | 1,557.11 | 17.91(1.16 %) | 203,573,500 | 10,238.06 tỷ | 1,532.16 | 1,558.41 | 1,529.23 |
| 05/04/2022 | 1,539.20 | 1,539.20 | -8.84(-0.57 %) | 125,174,200 | 6,116.75 tỷ | 1,544.34 | 1,549.77 | 1,539.20 |
| 04/04/2022 | 1,548.04 | 1,548.04 | 5.57(0.36 %) | 160,184,300 | 7,897.25 tỷ | 1,557.34 | 1,558.98 | 1,546.46 |
| 01/04/2022 | 1,542.47 | 1,542.47 | 33.91(2.25 %) | 195,611,900 | 9,723.87 tỷ | 1,508.56 | 1,542.47 | 1,506.11 |
| 31/03/2022 | 1,508.53 | 1,508.53 | 8.3(0.55 %) | 121,691,400 | 6,042.60 tỷ | 1,502.38 | 1,512.47 | 1,500.67 |
| 30/03/2022 | 1,500.23 | 1,500.23 | -0.34(-0.02 %) | 163,897,200 | 7,476.95 tỷ | 1,498.06 | 1,513.91 | 1,496.59 |
| 29/03/2022 | 1,500.57 | 1,500.57 | 16.41(1.11 %) | 110,331,000 | 5,991.82 tỷ | 1,488.62 | 1,501.05 | 1,488.62 |
| 28/03/2022 | 1,484.16 | 1,484.16 | -14.2(-0.95 %) | 177,240,800 | 8,119.21 tỷ | 1,493.12 | 1,497.06 | 1,477.72 |
| 25/03/2022 | 1,498.36 | 1,498.36 | 0.92(0.06 %) | 109,442,400 | 5,531.91 tỷ | 1,499.34 | 1,503.18 | 1,494.28 |
| 24/03/2022 | 1,497.44 | 1,497.44 | -8.15(-0.54 %) | 115,640,400 | 5,824.44 tỷ | 1,506.42 | 1,506.79 | 1,496.96 |
| 23/03/2022 | 1,505.59 | 1,505.59 | -7.81(-0.52 %) | 132,331,300 | 6,139.38 tỷ | 1,514.65 | 1,519.58 | 1,505.59 |
| 22/03/2022 | 1,513.40 | 1,513.40 | 10.73(0.71 %) | 155,225,300 | 7,342.57 tỷ | 1,507.38 | 1,516.70 | 1,506.10 |
| 21/03/2022 | 1,502.67 | 1,502.67 | 25.73(1.74 %) | 124,702,300 | 6,206.39 tỷ | 1,480.29 | 1,502.67 | 1,476.94 |
| 18/03/2022 | 1,476.94 | 1,476.94 | 7.02(0.48 %) | 148,418,800 | 7,344.33 tỷ | 1,474.02 | 1,482.96 | 1,474.02 |
| 17/03/2022 | 1,469.92 | 1,469.92 | -2.77(-0.19 %) | 109,378,100 | 5,062.93 tỷ | 1,480.32 | 1,480.86 | 1,469.92 |
| 16/03/2022 | 1,472.69 | 1,472.69 | 3.8(0.26 %) | 106,836,400 | 4,954.85 tỷ | 1,475.17 | 1,478.42 | 1,467.95 |
| 15/03/2022 | 1,468.89 | 1,468.89 | 7.79(0.53 %) | 136,415,100 | 6,292.28 tỷ | 1,461.40 | 1,469.52 | 1,455.16 |
| 14/03/2022 | 1,461.10 | 1,461.10 | -16.04(-1.09 %) | 177,210,100 | 8,000.45 tỷ | 1,471.44 | 1,477.14 | 1,454.34 |
| 11/03/2022 | 1,477.14 | 1,477.14 | -13.1(-0.88 %) | 178,186,800 | 8,074.60 tỷ | 1,487.92 | 1,490.83 | 1,469.22 |
| 10/03/2022 | 1,490.24 | 1,490.24 | 0.99(0.07 %) | 148,748,300 | 6,958.33 tỷ | 1,491.90 | 1,505.50 | 1,489.25 |
| 09/03/2022 | 1,489.25 | 1,489.25 | -0.92(-0.06 %) | 190,158,600 | 8,711.88 tỷ | 1,493.96 | 1,497.75 | 1,485.15 |
| 08/03/2022 | 1,490.17 | 1,490.17 | -18.95(-1.26 %) | 222,308,000 | 10,191.97 tỷ | 1,509.12 | 1,509.12 | 1,486.68 |
| 07/03/2022 | 1,509.12 | 1,509.12 | -16.22(-1.06 %) | 222,534,800 | 10,298.65 tỷ | 1,525.34 | 1,525.34 | 1,505.79 |
| 04/03/2022 | 1,525.34 | 1,525.34 | 2.85(0.19 %) | 220,071,600 | 10,049.02 tỷ | 1,525.23 | 1,529.93 | 1,519.97 |
| 03/03/2022 | 1,522.49 | 1,522.49 | 23.88(1.59 %) | 244,078,000 | 10,737.96 tỷ | 1,507.53 | 1,522.49 | 1,498.61 |
| 02/03/2022 | 1,498.61 | 1,498.61 | -21.51(-1.42 %) | 291,452,900 | 12,025.59 tỷ | 1,516.31 | 1,520.12 | 1,495.16 |
| 01/03/2022 | 1,520.12 | 1,520.12 | 2.94(0.19 %) | 187,030,700 | 7,948.58 tỷ | 1,521.44 | 1,525.00 | 1,515.49 |
| 28/02/2022 | 1,517.18 | 1,517.18 | -9.32(-0.61 %) | 193,571,200 | 8,399.63 tỷ | 1,525.58 | 1,533.32 | 1,512.45 |
| 25/02/2022 | 1,526.50 | 1,526.50 | 4.46(0.29 %) | 198,105,100 | 8,886.77 tỷ | 1,531.97 | 1,540.13 | 1,522.04 |
| 24/02/2022 | 1,522.04 | 1,522.04 | -16.79(-1.09 %) | 275,311,400 | 11,742.29 tỷ | 1,537.50 | 1,540.13 | 1,503.22 |
| 23/02/2022 | 1,538.83 | 1,538.83 | 6.47(0.42 %) | 158,142,200 | 7,077.61 tỷ | 1,536.60 | 1,547.19 | 1,532.36 |
| 22/02/2022 | 1,532.36 | 1,532.36 | -1.04(-0.07 %) | 223,625,500 | 9,491.55 tỷ | 1,532.07 | 1,533.40 | 1,510.07 |
| 21/02/2022 | 1,533.40 | 1,533.40 | 1.93(0.13 %) | 163,183,400 | 6,929.42 tỷ | 1,530.65 | 1,537.56 | 1,522.48 |
| 18/02/2022 | 1,531.47 | 1,531.47 | -9.04(-0.59 %) | 155,104,600 | 6,900.92 tỷ | 1,525.21 | 1,540.51 | 1,523.88 |
| 17/02/2022 | 1,540.51 | 1,540.51 | 19.04(1.25 %) | 146,568,200 | 6,471.37 tỷ | 1,521.37 | 1,540.51 | 1,521.37 |
| 16/02/2022 | 1,521.47 | 1,521.47 | -5.89(-0.39 %) | 122,057,100 | 5,399.35 tỷ | 1,534.39 | 1,534.50 | 1,517.52 |
| 15/02/2022 | 1,527.36 | 1,527.36 | 22.29(1.48 %) | 180,952,200 | 7,741.43 tỷ | 1,508.25 | 1,530.04 | 1,505.07 |
| 14/02/2022 | 1,505.07 | 1,505.07 | -40.85(-2.64 %) | 254,064,100 | 10,961.49 tỷ | 1,530.50 | 1,545.92 | 1,505.07 |
| 11/02/2022 | 1,545.92 | 1,545.92 | -3.03(-0.20 %) | 167,675,800 | 7,516.21 tỷ | 1,544.76 | 1,549.37 | 1,540.50 |
| 10/02/2022 | 1,548.95 | 1,548.95 | -3.49(-0.22 %) | 225,002,900 | 9,955.72 tỷ | 1,554.98 | 1,557.89 | 1,536.02 |
| 09/02/2022 | 1,552.44 | 1,552.44 | 1.98(0.13 %) | 230,550,700 | 10,829.41 tỷ | 1,554.59 | 1,570.32 | 1,550.46 |
| 08/02/2022 | 1,550.46 | 1,550.46 | 9.21(0.60 %) | 218,959,100 | 9,652.29 tỷ | 1,541.36 | 1,555.01 | 1,537.16 |
| 07/02/2022 | 1,541.25 | 1,541.25 | 9.01(0.59 %) | 182,867,100 | 8,214.57 tỷ | 1,547.00 | 1,555.01 | 1,532.24 |
| 28/01/2022 | 1,532.24 | 1,532.24 | 15.67(1.03 %) | 194,567,300 | 8,410.73 tỷ | 1,518.77 | 1,535.57 | 1,515.85 |
| 27/01/2022 | 1,516.57 | 1,516.57 | -8.74(-0.57 %) | 158,584,300 | 7,006.12 tỷ | 1,519.27 | 1,528.81 | 1,507.26 |
| 26/01/2022 | 1,525.31 | 1,525.31 | 9.15(0.60 %) | 236,863,500 | 10,128.75 tỷ | 1,523.78 | 1,533.61 | 1,516.16 |
| 25/01/2022 | 1,516.16 | 1,516.16 | 44.85(3.05 %) | 191,549,000 | 8,373.14 tỷ | 1,472.11 | 1,516.16 | 1,466.07 |
| 24/01/2022 | 1,471.31 | 1,471.31 | -30.85(-2.05 %) | 243,478,300 | 10,233.58 tỷ | 1,496.44 | 1,502.16 | 1,465.76 |