Lịch sử giao dịch cổ phiếu 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 |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 06/07/2022 | 1,211.94 | 1,211.94 | -30.11(-2.42 %) | 131,179,800 | 4,313.77 tỷ | 1,229.94 | 1,239.55 | 1,211.94 |
| 05/07/2022 | 1,242.05 | 1,242.05 | -6.32(-0.51 %) | 162,030,600 | 5,072.84 tỷ | 1,252.45 | 1,256.47 | 1,239.80 |
| 04/07/2022 | 1,248.37 | 1,248.37 | -3.87(-0.31 %) | 112,840,000 | 3,625.07 tỷ | 1,258.57 | 1,260.72 | 1,244.50 |
| 01/07/2022 | 1,252.24 | 1,252.24 | 4.54(0.36 %) | 118,891,000 | 3,781.96 tỷ | 1,247.70 | 1,255.67 | 1,225.64 |
| 30/06/2022 | 1,248.92 | 1,248.92 | -24.48(-1.92 %) | 118,013,500 | 3,774.31 tỷ | 1,272.21 | 1,276.23 | 1,248.92 |
| 29/06/2022 | 1,273.40 | 1,273.40 | -0.01(0.00 %) | 113,295,900 | 3,672.39 tỷ | 1,259.57 | 1,274.73 | 1,259.41 |
| 28/06/2022 | 1,273.41 | 1,273.41 | 16.74(1.33 %) | 151,571,400 | 4,912.84 tỷ | 1,254.35 | 1,276.21 | 1,249.57 |
| 27/06/2022 | 1,256.67 | 1,256.67 | 21.2(1.72 %) | 110,597,100 | 3,827.50 tỷ | 1,238.23 | 1,256.67 | 1,237.79 |
| 24/06/2022 | 1,235.47 | 1,235.47 | -5.11(-0.41 %) | 90,437,000 | 3,065.69 tỷ | 1,239.64 | 1,246.22 | 1,234.72 |
| 23/06/2022 | 1,240.58 | 1,240.58 | 13.4(1.09 %) | 105,240,000 | 3,501.82 tỷ | 1,219.40 | 1,240.58 | 1,219.08 |
| 22/06/2022 | 1,227.18 | 1,227.18 | 2.64(0.22 %) | 142,695,000 | 4,340.68 tỷ | 1,233.28 | 1,242.06 | 1,222.86 |
| 21/06/2022 | 1,224.54 | 1,224.54 | -1.02(-0.08 %) | 172,801,800 | 5,163.44 tỷ | 1,220.76 | 1,240.80 | 1,212.69 |
| 20/06/2022 | 1,225.56 | 1,225.56 | -32.47(-2.58 %) | 168,768,300 | 5,151.61 tỷ | 1,258.60 | 1,262.83 | 1,223.03 |
| 17/06/2022 | 1,258.03 | 1,258.03 | -22.34(-1.74 %) | 187,300,200 | 5,765.70 tỷ | 1,254.63 | 1,259.39 | 1,229.74 |
| 16/06/2022 | 1,280.37 | 1,280.37 | 27.28(2.18 %) | 156,455,300 | 5,464.85 tỷ | 1,266.87 | 1,292.02 | 1,263.56 |
| 15/06/2022 | 1,253.09 | 1,253.09 | -8.07(-0.64 %) | 167,431,200 | 5,709.24 tỷ | 1,263.63 | 1,268.33 | 1,231.12 |
| 14/06/2022 | 1,261.16 | 1,261.16 | 0.31(0.02 %) | 145,640,500 | 5,028.42 tỷ | 1,247.39 | 1,271.28 | 1,245.26 |
| 13/06/2022 | 1,260.85 | 1,260.85 | -64.84(-4.89 %) | 199,019,600 | 6,754.09 tỷ | 1,295.26 | 1,300.45 | 1,260.85 |
| 10/06/2022 | 1,325.69 | 1,325.69 | -17.23(-1.28 %) | 136,585,200 | 5,038.47 tỷ | 1,332.93 | 1,344.85 | 1,325.69 |
| 09/06/2022 | 1,342.92 | 1,342.92 | 0.89(0.07 %) | 126,600,400 | 4,585.63 tỷ | 1,344.88 | 1,346.13 | 1,335.28 |
| 08/06/2022 | 1,342.03 | 1,342.03 | 17.66(1.33 %) | 163,072,000 | 6,024.92 tỷ | 1,342.03 | 1,348.40 | 1,337.16 |
| 07/06/2022 | 1,324.37 | 1,324.37 | -2.67(-0.20 %) | 153,980,900 | 5,568.78 tỷ | 1,323.19 | 1,324.37 | 1,297.98 |
| 06/06/2022 | 1,327.04 | 1,327.04 | -0.36(-0.03 %) | 132,834,400 | 5,151.72 tỷ | 1,328.73 | 1,336.96 | 1,320.97 |
| 03/06/2022 | 1,327.40 | 1,327.40 | 1.91(0.14 %) | 100,179,800 | 4,024.89 tỷ | 1,322.45 | 1,329.90 | 1,313.40 |
| 02/06/2022 | 1,325.49 | 1,325.49 | -10(-0.75 %) | 133,902,700 | 5,342.33 tỷ | 1,338.98 | 1,342.47 | 1,319.85 |
| 01/06/2022 | 1,335.49 | 1,335.49 | 6.47(0.49 %) | 127,582,100 | 4,788.53 tỷ | 1,329.02 | 1,341.47 | 1,323.07 |
| 31/05/2022 | 1,332.59 | 1,332.59 | -10.28(-0.77 %) | 127,915,900 | 5,030.75 tỷ | 1,334.91 | 1,337.95 | 1,324.46 |
| 30/05/2022 | 1,342.87 | 1,342.87 | 7.19(0.54 %) | 121,531,100 | 4,770.46 tỷ | 1,340.24 | 1,342.87 | 1,329.38 |
| 27/05/2022 | 1,335.68 | 1,335.68 | 26.18(2.00 %) | 139,406,400 | 5,667.44 tỷ | 1,311.78 | 1,336.99 | 1,310.64 |
| 26/05/2022 | 1,309.50 | 1,309.50 | -1.2(-0.09 %) | 127,930,000 | 4,669.49 tỷ | 1,315.14 | 1,319.21 | 1,304.59 |
| 25/05/2022 | 1,310.70 | 1,310.70 | 37.99(2.98 %) | 172,697,800 | 6,306.41 tỷ | 1,276.05 | 1,311.32 | 1,273.29 |
| 24/05/2022 | 1,272.71 | 1,272.71 | 17.36(1.38 %) | 146,366,400 | 5,001.01 tỷ | 1,256.74 | 1,272.71 | 1,242.36 |
| 23/05/2022 | 1,255.35 | 1,255.35 | -27.16(-2.12 %) | 139,331,100 | 4,511.81 tỷ | 1,287.49 | 1,287.65 | 1,245.41 |
| 20/05/2022 | 1,282.51 | 1,282.51 | -1.04(-0.08 %) | 110,100,400 | 3,955.59 tỷ | 1,284.34 | 1,296.00 | 1,273.40 |
| 19/05/2022 | 1,283.55 | 1,283.55 | -2.86(-0.22 %) | 130,077,200 | 4,630.08 tỷ | 1,259.59 | 1,291.49 | 1,255.63 |