VN30INDEX
VN30INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 22
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 21/01/2022 | 1,502.16 | 1,502.16 | 9.35(0.63 %) | 218,982,600 | 9,014.69 tỷ | 1,497.04 | 1,508.65 | 1,492.21 |
| 20/01/2022 | 1,492.81 | 1,492.81 | 10.26(0.69 %) | 163,721,300 | 7,004.60 tỷ | 1,479.79 | 1,499.47 | 1,474.67 |
| 19/01/2022 | 1,482.55 | 1,482.55 | 5.49(0.37 %) | 142,261,000 | 6,211.77 tỷ | 1,485.26 | 1,491.00 | 1,475.06 |
| 18/01/2022 | 1,477.06 | 1,477.06 | -1.55(-0.10 %) | 214,017,600 | 8,777.63 tỷ | 1,477.91 | 1,489.13 | 1,464.41 |
| 17/01/2022 | 1,478.61 | 1,478.61 | -44.96(-2.95 %) | 290,137,800 | 11,887.37 tỷ | 1,525.78 | 1,529.28 | 1,478.61 |
| 14/01/2022 | 1,523.57 | 1,523.57 | -2.86(-0.19 %) | 135,949,400 | 5,717.11 tỷ | 1,513.78 | 1,530.20 | 1,513.17 |
| 13/01/2022 | 1,526.43 | 1,526.43 | -3.61(-0.24 %) | 308,816,900 | 12,449.32 tỷ | 1,538.77 | 1,548.49 | 1,524.66 |
| 12/01/2022 | 1,530.04 | 1,530.04 | 30.3(2.02 %) | 282,093,000 | 11,202.72 tỷ | 1,500.30 | 1,530.04 | 1,484.93 |
| 11/01/2022 | 1,499.74 | 1,499.74 | -14.96(-0.99 %) | 187,023,400 | 7,890.10 tỷ | 1,517.10 | 1,519.84 | 1,497.78 |
| 10/01/2022 | 1,514.70 | 1,514.70 | -17.54(-1.14 %) | 200,034,100 | 8,739.93 tỷ | 1,533.32 | 1,537.71 | 1,514.70 |
| 07/01/2022 | 1,532.24 | 1,532.24 | -12.71(-0.82 %) | 200,626,600 | 8,731.04 tỷ | 1,549.43 | 1,550.47 | 1,532.24 |
| 06/01/2022 | 1,544.95 | 1,544.95 | -1.06(-0.07 %) | 231,961,100 | 10,155.70 tỷ | 1,541.65 | 1,554.97 | 1,541.19 |
| 05/01/2022 | 1,546.01 | 1,546.01 | -12.86(-0.82 %) | 222,221,200 | 9,606.74 tỷ | 1,559.33 | 1,562.93 | 1,546.01 |
| 04/01/2022 | 1,558.87 | 1,558.87 | 23.16(1.51 %) | 207,489,800 | 9,487.47 tỷ | 1,544.48 | 1,562.54 | 1,535.71 |
| 31/12/2021 | 1,535.71 | 1,535.71 | 16.09(1.06 %) | 183,408,500 | 8,649.78 tỷ | 1,524.19 | 1,537.32 | 1,519.62 |
| 30/12/2021 | 1,519.62 | 1,519.62 | 3.68(0.24 %) | 145,697,200 | 6,780.68 tỷ | 1,521.29 | 1,526.20 | 1,515.75 |
| 29/12/2021 | 1,515.94 | 1,515.94 | -7.6(-0.50 %) | 154,782,700 | 7,251.58 tỷ | 1,526.94 | 1,528.90 | 1,515.94 |
| 28/12/2021 | 1,523.54 | 1,523.54 | 8.99(0.59 %) | 189,418,700 | 8,409.38 tỷ | 1,520.42 | 1,523.54 | 1,509.58 |
| 27/12/2021 | 1,514.55 | 1,514.55 | 7.88(0.52 %) | 134,565,900 | 6,348.88 tỷ | 1,516.90 | 1,517.45 | 1,500.31 |
| 24/12/2021 | 1,506.67 | 1,506.67 | 29.3(1.98 %) | 197,961,200 | 8,241.66 tỷ | 1,485.95 | 1,507.48 | 1,477.37 |
| 23/12/2021 | 1,477.37 | 1,477.37 | -26.75(-1.78 %) | 241,493,800 | 11,577.64 tỷ | 1,505.75 | 1,506.43 | 1,470.94 |
| 22/12/2021 | 1,504.12 | 1,504.12 | -7.36(-0.49 %) | 220,183,200 | 10,896.21 tỷ | 1,516.05 | 1,519.74 | 1,498.96 |
| 21/12/2021 | 1,511.48 | 1,511.48 | -2.12(-0.14 %) | 175,784,000 | 8,808.60 tỷ | 1,512.65 | 1,517.69 | 1,507.89 |
| 20/12/2021 | 1,513.60 | 1,513.60 | 0.04(0.00 %) | 180,132,400 | 8,017.27 tỷ | 1,517.08 | 1,521.62 | 1,509.54 |
| 17/12/2021 | 1,513.56 | 1,513.56 | 3.39(0.22 %) | 220,350,000 | 11,133.23 tỷ | 1,514.81 | 1,520.97 | 1,510.17 |
| 16/12/2021 | 1,510.17 | 1,510.17 | -9.25(-0.61 %) | 187,576,000 | 7,995.39 tỷ | 1,525.33 | 1,526.75 | 1,501.41 |
| 15/12/2021 | 1,519.42 | 1,519.42 | 2.98(0.20 %) | 150,689,400 | 6,602.20 tỷ | 1,516.98 | 1,525.14 | 1,512.05 |
| 14/12/2021 | 1,516.44 | 1,516.44 | -4.36(-0.29 %) | 170,665,700 | 7,785.37 tỷ | 1,518.39 | 1,529.93 | 1,513.14 |
| 13/12/2021 | 1,520.80 | 1,520.80 | 1.34(0.09 %) | 166,213,200 | 7,578.97 tỷ | 1,523.26 | 1,526.53 | 1,517.98 |
| 10/12/2021 | 1,519.46 | 1,519.46 | -10.15(-0.66 %) | 172,565,800 | 7,539.26 tỷ | 1,529.43 | 1,533.23 | 1,517.59 |
| 09/12/2021 | 1,529.61 | 1,529.61 | 13.45(0.89 %) | 141,320,100 | 6,454.45 tỷ | 1,509.40 | 1,529.61 | 1,509.40 |
| 08/12/2021 | 1,516.16 | 1,516.16 | 3.54(0.23 %) | 176,054,000 | 7,317.44 tỷ | 1,515.59 | 1,523.95 | 1,508.69 |
| 07/12/2021 | 1,512.62 | 1,512.62 | 31.7(2.14 %) | 167,560,600 | 7,345.70 tỷ | 1,493.07 | 1,512.62 | 1,488.13 |
| 06/12/2021 | 1,480.92 | 1,480.92 | -23.06(-1.53 %) | 264,304,900 | 12,201.20 tỷ | 1,507.45 | 1,515.47 | 1,464.91 |
| 03/12/2021 | 1,503.98 | 1,503.98 | -36.9(-2.39 %) | 237,844,400 | 11,264.72 tỷ | 1,551.37 | 1,551.97 | 1,503.98 |
| 02/12/2021 | 1,540.88 | 1,540.88 | -8.93(-0.58 %) | 155,692,100 | 7,472.03 tỷ | 1,553.21 | 1,555.49 | 1,540.88 |
| 01/12/2021 | 1,549.81 | 1,549.81 | 12.22(0.79 %) | 183,018,700 | 8,626.07 tỷ | 1,536.67 | 1,549.81 | 1,531.20 |
| 30/11/2021 | 1,537.59 | 1,537.59 | -15.45(-0.99 %) | 254,246,000 | 12,005.70 tỷ | 1,567.44 | 1,568.09 | 1,531.82 |
| 29/11/2021 | 1,553.04 | 1,553.04 | -13.51(-0.86 %) | 270,835,200 | 13,000.05 tỷ | 1,541.22 | 1,558.86 | 1,541.22 |
| 26/11/2021 | 1,566.55 | 1,566.55 | -5.91(-0.38 %) | 286,506,800 | 13,740.14 tỷ | 1,576.74 | 1,587.00 | 1,564.39 |
| 25/11/2021 | 1,572.46 | 1,572.46 | 7.17(0.46 %) | 255,689,400 | 11,920.68 tỷ | 1,573.29 | 1,579.56 | 1,567.67 |
| 24/11/2021 | 1,565.29 | 1,565.29 | 32.17(2.10 %) | 371,792,500 | 16,014.33 tỷ | 1,534.87 | 1,567.77 | 1,530.61 |
| 23/11/2021 | 1,533.12 | 1,533.12 | 16.08(1.06 %) | 173,026,700 | 8,244.48 tỷ | 1,518.39 | 1,533.12 | 1,513.23 |
| 22/11/2021 | 1,517.04 | 1,517.04 | 16.99(1.13 %) | 274,789,700 | 11,527.13 tỷ | 1,506.38 | 1,530.43 | 1,502.25 |
| 19/11/2021 | 1,500.05 | 1,500.05 | -3.37(-0.22 %) | 322,630,600 | 14,191.95 tỷ | 1,508.52 | 1,521.63 | 1,486.59 |
| 18/11/2021 | 1,503.42 | 1,503.42 | -16.16(-1.06 %) | 256,828,300 | 11,804.51 tỷ | 1,522.39 | 1,523.19 | 1,503.42 |
| 17/11/2021 | 1,519.58 | 1,519.58 | 2.36(0.16 %) | 165,538,300 | 7,700.06 tỷ | 1,517.67 | 1,522.50 | 1,513.65 |
| 16/11/2021 | 1,517.22 | 1,517.22 | -11.46(-0.75 %) | 214,948,000 | 9,736.45 tỷ | 1,526.11 | 1,530.32 | 1,513.50 |
| 15/11/2021 | 1,528.68 | 1,528.68 | 0(0.00 %) | 232,161,500 | 10,338.92 tỷ | 1,534.31 | 1,534.44 | 1,521.94 |
| 12/11/2021 | 1,527.94 | 1,527.94 | 13.58(0.90 %) | 152,556,600 | 7,146.61 tỷ | 1,514.96 | 1,529.03 | 1,504.52 |