Lịch sử giao dịch cổ phiếu VN30INDEX
VN30INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 24
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |