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 |
|---|---|---|---|---|---|---|---|---|
| 11/11/2021 | 1,514.36 | 1,514.36 | -9.43(-0.62 %) | 258,427,300 | 12,747.45 tỷ | 1,524.52 | 1,526.72 | 1,503.77 |
| 10/11/2021 | 1,523.79 | 1,523.79 | -3.34(-0.22 %) | 204,461,200 | 9,468.84 tỷ | 1,530.69 | 1,531.70 | 1,518.89 |
| 09/11/2021 | 1,527.13 | 1,527.13 | -8.53(-0.56 %) | 210,505,900 | 9,899.22 tỷ | 1,539.73 | 1,542.75 | 1,524.36 |
| 08/11/2021 | 1,535.66 | 1,535.66 | 3.9(0.25 %) | 219,015,500 | 10,312.24 tỷ | 1,535.83 | 1,541.83 | 1,528.71 |
| 05/11/2021 | 1,531.76 | 1,531.76 | 3.55(0.23 %) | 156,544,900 | 7,698.52 tỷ | 1,531.35 | 1,536.47 | 1,523.16 |
| 04/11/2021 | 1,528.21 | 1,528.21 | -2.44(-0.16 %) | 173,097,200 | 8,357.67 tỷ | 1,531.92 | 1,535.90 | 1,524.54 |
| 03/11/2021 | 1,530.65 | 1,530.65 | 9.3(0.61 %) | 324,556,200 | 14,640.11 tỷ | 1,526.38 | 1,537.59 | 1,521.94 |
| 02/11/2021 | 1,521.35 | 1,521.35 | 4.6(0.30 %) | 186,412,200 | 8,816.41 tỷ | 1,514.91 | 1,522.90 | 1,514.75 |
| 01/11/2021 | 1,516.75 | 1,516.75 | -15.6(-1.02 %) | 252,416,300 | 11,876.15 tỷ | 1,534.17 | 1,534.88 | 1,513.98 |
| 29/10/2021 | 1,532.35 | 1,532.35 | 3.09(0.20 %) | 197,579,000 | 10,102.13 tỷ | 1,529.42 | 1,533.86 | 1,525.73 |
| 28/10/2021 | 1,529.26 | 1,529.26 | 12.8(0.84 %) | 190,779,100 | 9,122.82 tỷ | 1,522.11 | 1,530.77 | 1,513.12 |
| 27/10/2021 | 1,516.46 | 1,516.46 | 33.84(2.28 %) | 201,353,000 | 9,827.52 tỷ | 1,487.45 | 1,516.46 | 1,485.12 |
| 26/10/2021 | 1,482.62 | 1,482.62 | 5.65(0.38 %) | 143,685,900 | 7,062.03 tỷ | 1,474.36 | 1,483.65 | 1,467.02 |
| 25/10/2021 | 1,476.97 | 1,476.97 | -11.74(-0.79 %) | 202,649,000 | 9,836.28 tỷ | 1,492.35 | 1,492.35 | 1,476.97 |
| 22/10/2021 | 1,488.71 | 1,488.71 | -0.55(-0.04 %) | 127,282,900 | 6,263.10 tỷ | 1,494.89 | 1,498.25 | 1,486.57 |
| 21/10/2021 | 1,489.26 | 1,489.26 | -15.77(-1.05 %) | 166,371,200 | 8,438.55 tỷ | 1,509.05 | 1,510.20 | 1,489.26 |
| 20/10/2021 | 1,505.03 | 1,505.03 | -2.16(-0.14 %) | 182,022,000 | 9,104.19 tỷ | 1,510.38 | 1,516.74 | 1,486.26 |
| 19/10/2021 | 1,507.19 | 1,507.19 | -3.3(-0.22 %) | 142,509,300 | 7,301.35 tỷ | 1,512.10 | 1,513.83 | 1,503.89 |
| 18/10/2021 | 1,510.49 | 1,510.49 | 5.65(0.38 %) | 167,733,700 | 8,046.57 tỷ | 1,508.88 | 1,517.70 | 1,505.39 |
| 15/10/2021 | 1,504.84 | 1,504.84 | 1.46(0.10 %) | 151,731,800 | 6,974.45 tỷ | 1,508.37 | 1,512.61 | 1,499.70 |
| 14/10/2021 | 1,503.38 | 1,503.38 | -2.17(-0.14 %) | 159,952,700 | 8,144.45 tỷ | 1,504.85 | 1,511.14 | 1,498.21 |
| 13/10/2021 | 1,505.55 | 1,505.55 | -4.02(-0.27 %) | 137,277,800 | 6,904.74 tỷ | 1,512.73 | 1,519.11 | 1,502.19 |
| 12/10/2021 | 1,509.57 | 1,509.57 | -0.7(-0.05 %) | 162,655,700 | 7,569.21 tỷ | 1,514.78 | 1,517.21 | 1,504.24 |
| 11/10/2021 | 1,510.27 | 1,510.27 | 33.73(2.28 %) | 211,043,700 | 9,359.78 tỷ | 1,481.29 | 1,511.21 | 1,480.31 |
| 08/10/2021 | 1,476.54 | 1,476.54 | 13.8(0.94 %) | 137,767,900 | 6,706.25 tỷ | 1,466.78 | 1,476.54 | 1,463.07 |
| 07/10/2021 | 1,462.74 | 1,462.74 | 1.02(0.07 %) | 142,851,700 | 6,644.95 tỷ | 1,467.95 | 1,469.02 | 1,460.87 |
| 06/10/2021 | 1,461.72 | 1,461.72 | 5.51(0.38 %) | 157,608,000 | 7,635.56 tỷ | 1,461.98 | 1,461.98 | 1,453.78 |
| 05/10/2021 | 1,456.21 | 1,456.21 | 12.6(0.87 %) | 152,940,400 | 7,017.49 tỷ | 1,446.77 | 1,456.37 | 1,444.49 |
| 04/10/2021 | 1,443.61 | 1,443.61 | 1.78(0.12 %) | 220,195,000 | 9,816.22 tỷ | 1,442.87 | 1,446.78 | 1,434.72 |
| 01/10/2021 | 1,441.83 | 1,441.83 | -11.93(-0.82 %) | 188,812,300 | 8,453.57 tỷ | 1,450.90 | 1,453.24 | 1,438.52 |
| 30/09/2021 | 1,453.76 | 1,453.76 | 3.24(0.22 %) | 118,787,000 | 5,802.21 tỷ | 1,452.76 | 1,461.94 | 1,452.55 |
| 29/09/2021 | 1,450.52 | 1,450.52 | -0.6(-0.04 %) | 169,808,300 | 7,100.52 tỷ | 1,450.73 | 1,453.66 | 1,440.55 |
| 28/09/2021 | 1,451.12 | 1,451.12 | 11.92(0.83 %) | 141,163,200 | 7,180.38 tỷ | 1,433.70 | 1,454.79 | 1,430.89 |
| 27/09/2021 | 1,439.20 | 1,439.20 | -20.74(-1.42 %) | 148,690,000 | 7,538.46 tỷ | 1,462.86 | 1,464.50 | 1,439.20 |
| 24/09/2021 | 1,459.94 | 1,459.94 | 1.71(0.12 %) | 141,119,100 | 6,414.17 tỷ | 1,460.63 | 1,464.12 | 1,456.89 |
| 23/09/2021 | 1,458.23 | 1,458.23 | 5.01(0.34 %) | 138,284,900 | 6,695.54 tỷ | 1,456.46 | 1,466.00 | 1,453.02 |
| 22/09/2021 | 1,453.22 | 1,453.22 | 7(0.48 %) | 122,875,100 | 6,351.36 tỷ | 1,449.44 | 1,454.19 | 1,440.02 |
| 21/09/2021 | 1,446.22 | 1,446.22 | -12.44(-0.85 %) | 167,219,900 | 8,264.15 tỷ | 1,444.75 | 1,455.71 | 1,433.77 |
| 20/09/2021 | 1,458.66 | 1,458.66 | 3.07(0.21 %) | 180,834,700 | 88,308.91 tỷ | 1,468.11 | 1,474.66 | 1,454.95 |
| 17/09/2021 | 1,455.59 | 1,455.59 | 6.61(0.46 %) | 188,921,000 | 9,322.30 tỷ | 1,452.31 | 1,459.94 | 1,451.38 |
| 16/09/2021 | 1,448.98 | 1,448.98 | 4.13(0.29 %) | 134,634,300 | 7,174.51 tỷ | 1,452.90 | 1,454.23 | 1,442.77 |
| 15/09/2021 | 1,444.85 | 1,444.85 | 6.69(0.47 %) | 130,108,600 | 6,460.37 tỷ | 1,433.90 | 1,447.64 | 1,432.76 |
| 14/09/2021 | 1,438.16 | 1,438.16 | -6.83(-0.47 %) | 148,168,200 | 7,352.57 tỷ | 1,444.99 | 1,448.71 | 1,436.98 |
| 13/09/2021 | 1,444.99 | 1,444.99 | -3.34(-0.23 %) | 162,870,500 | 8,217.63 tỷ | 1,450.00 | 1,454.72 | 1,444.71 |
| 10/09/2021 | 1,448.33 | 1,448.33 | 1.05(0.07 %) | 139,146,600 | 7,505.18 tỷ | 1,451.78 | 1,453.81 | 1,447.44 |
| 09/09/2021 | 1,447.28 | 1,447.28 | 13.57(0.95 %) | 166,188,800 | 8,487.98 tỷ | 1,432.84 | 1,449.16 | 1,431.55 |
| 08/09/2021 | 1,433.71 | 1,433.71 | -10.39(-0.72 %) | 152,206,200 | 7,649.89 tỷ | 1,447.43 | 1,447.85 | 1,431.38 |
| 07/09/2021 | 1,444.10 | 1,444.10 | 2.56(0.18 %) | 205,271,300 | 1.03 tỷ | 1,446.00 | 1,454.82 | 1,441.69 |
| 06/09/2021 | 1,441.54 | 1,441.54 | 14.6(1.02 %) | 208,734,600 | 10,446.38 tỷ | 1,433.71 | 1,441.92 | 1,426.94 |
| 01/09/2021 | 1,426.94 | 1,426.94 | -1.72(-0.12 %) | 176,638,100 | 8,636.56 tỷ | 1,425.35 | 1,434.35 | 1,423.08 |