Lịch sử giao dịch cổ phiếu VN30INDEX
VN30INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 23
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 18/05/2022 | 1,286.41 | 1,286.41 | 6.86(0.54 %) | 159,937,700 | 5,647.59 tỷ | 1,289.50 | 1,298.69 | 1,268.13 |
| 17/05/2022 | 1,279.55 | 1,279.55 | 64.47(5.31 %) | 161,817,400 | 5,585.59 tỷ | 1,212.17 | 1,279.55 | 1,203.51 |
| 16/05/2022 | 1,215.08 | 1,215.08 | -8.68(-0.71 %) | 172,770,300 | 5,860.33 tỷ | 1,254.14 | 1,258.25 | 1,214.29 |
| 13/05/2022 | 1,223.76 | 1,223.76 | -56(-4.38 %) | 237,555,200 | 8,555.55 tỷ | 1,280.92 | 1,284.94 | 1,219.52 |
| 12/05/2022 | 1,279.76 | 1,279.76 | -70.06(-5.19 %) | 163,224,300 | 6,125.37 tỷ | 1,337.01 | 1,339.25 | 1,279.48 |
| 11/05/2022 | 1,349.82 | 1,349.82 | 4.36(0.32 %) | 94,773,600 | 3,839.23 tỷ | 1,344.14 | 1,355.11 | 1,324.20 |
| 10/05/2022 | 1,345.46 | 1,345.46 | 31.42(2.39 %) | 157,234,400 | 6,001.12 tỷ | 1,296.77 | 1,345.46 | 1,285.67 |
| 09/05/2022 | 1,314.04 | 1,314.04 | -59.17(-4.31 %) | 200,878,800 | 7,707.54 tỷ | 1,359.71 | 1,360.64 | 1,308.34 |
| 06/05/2022 | 1,373.21 | 1,373.21 | -31.67(-2.25 %) | 129,906,600 | 5,283.07 tỷ | 1,380.01 | 1,394.29 | 1,371.00 |
| 05/05/2022 | 1,404.88 | 1,404.88 | 15.29(1.10 %) | 122,134,200 | 5,008.11 tỷ | 1,402.60 | 1,405.43 | 1,373.42 |
| 04/05/2022 | 1,389.59 | 1,389.59 | -27.72(-1.96 %) | 114,189,600 | 4,465.42 tỷ | 1,415.43 | 1,415.45 | 1,389.59 |
| 29/04/2022 | 1,417.31 | 1,417.31 | 16.43(1.17 %) | 128,034,900 | 5,621.72 tỷ | 1,397.80 | 1,417.31 | 1,394.17 |
| 28/04/2022 | 1,400.88 | 1,400.88 | -1.15(-0.08 %) | 91,674,500 | 4,170.32 tỷ | 1,400.27 | 1,407.82 | 1,392.24 |
| 27/04/2022 | 1,402.03 | 1,402.03 | 5.13(0.37 %) | 108,117,400 | 4,840.20 tỷ | 1,385.37 | 1,407.70 | 1,362.87 |
| 26/04/2022 | 1,396.90 | 1,396.90 | 30.51(2.23 %) | 181,776,700 | 7,889.83 tỷ | 1,347.83 | 1,397.43 | 1,318.50 |
| 25/04/2022 | 1,366.39 | 1,366.39 | -77.93(-5.40 %) | 202,426,300 | 8,650.69 tỷ | 1,444.79 | 1,445.62 | 1,356.36 |
| 22/04/2022 | 1,444.32 | 1,444.32 | 17.45(1.22 %) | 150,755,100 | 7,489.50 tỷ | 1,439.32 | 1,455.15 | 1,419.05 |
| 21/04/2022 | 1,426.87 | 1,426.87 | -13.74(-0.95 %) | 172,358,900 | 7,789.25 tỷ | 1,429.05 | 1,452.41 | 1,422.70 |
| 20/04/2022 | 1,435.50 | 1,435.50 | -5.11(-0.35 %) | 150,221,600 | 6,516.88 tỷ | 1,440.90 | 1,453.81 | 1,434.87 |
| 19/04/2022 | 1,440.61 | 1,440.61 | -77.4(-5.10 %) | 156,620,100 | 7,166.54 tỷ | 1,471.72 | 1,478.50 | 1,440.61 |
| 18/04/2022 | 1,468.25 | 1,468.25 | -25.49(-1.71 %) | 194,441,900 | 8,909.58 tỷ | 1,493.17 | 1,493.24 | 1,466.73 |
| 15/04/2022 | 1,493.74 | 1,493.74 | -24.27(-1.60 %) | 181,765,300 | 8,058.19 tỷ | 1,514.89 | 1,518.85 | 1,491.26 |
| 14/04/2022 | 1,518.01 | 1,518.01 | -7.38(-0.48 %) | 119,609,300 | 6,249.57 tỷ | 1,528.50 | 1,534.28 | 1,517.07 |
| 13/04/2022 | 1,525.39 | 1,525.39 | 18.19(1.21 %) | 143,871,600 | 7,031.43 tỷ | 1,512.37 | 1,526.44 | 1,506.45 |
| 12/04/2022 | 1,507.20 | 1,507.20 | -17.11(-1.12 %) | 152,481,700 | 7,257.15 tỷ | 1,530.30 | 1,532.03 | 1,506.41 |
| 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 |