Lịch sử giao dịch cổ phiếu VN30INDEX
VN30INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 25
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |