Lịch sử giao dịch cổ phiếu VN30INDEX
VN30INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 26
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 31/08/2021 | 1,428.66 | 1,428.66 | -2.39(-0.17 %) | 152,484,200 | 7,938.57 tỷ | 1,435.52 | 1,437.38 | 1,425.71 |
| 30/08/2021 | 1,431.05 | 1,431.05 | 12.48(0.88 %) | 154,142,100 | 7,680.99 tỷ | 1,427.48 | 1,434.25 | 1,420.77 |
| 27/08/2021 | 1,418.57 | 1,418.57 | 6.12(0.43 %) | 202,511,100 | 9,143.76 tỷ | 1,403.99 | 1,418.57 | 1,391.88 |
| 26/08/2021 | 1,412.45 | 1,412.45 | -16.06(-1.12 %) | 152,194,200 | 7,533.25 tỷ | 1,432.37 | 1,433.67 | 1,408.08 |
| 25/08/2021 | 1,428.51 | 1,428.51 | 10.25(0.72 %) | 153,263,700 | 7,805.39 tỷ | 1,420.74 | 1,430.58 | 1,411.07 |
| 24/08/2021 | 1,418.26 | 1,418.26 | 6.26(0.44 %) | 203,685,300 | 10,687.41 tỷ | 1,415.71 | 1,423.46 | 1,406.94 |
| 23/08/2021 | 1,412.00 | 1,412.00 | -38.45(-2.65 %) | 250,637,200 | 12,520.61 tỷ | 1,443.67 | 1,446.73 | 1,412.00 |
| 20/08/2021 | 1,450.45 | 1,450.45 | -54.56(-3.63 %) | 348,767,300 | 17,468.38 tỷ | 1,495.67 | 1,497.03 | 1,436.24 |
| 19/08/2021 | 1,505.01 | 1,505.01 | 15.47(1.04 %) | 206,497,700 | 11,635.65 tỷ | 1,489.74 | 1,505.01 | 1,479.60 |
| 18/08/2021 | 1,489.54 | 1,489.54 | -4.58(-0.31 %) | 192,677,500 | 11,191.92 tỷ | 1,493.12 | 1,500.17 | 1,484.26 |
| 17/08/2021 | 1,494.12 | 1,494.12 | -6.65(-0.44 %) | 217,175,800 | 12,008.08 tỷ | 1,508.41 | 1,512.27 | 1,488.74 |
| 16/08/2021 | 1,500.77 | 1,500.77 | 16.52(1.11 %) | 258,600,300 | 13,335.13 tỷ | 1,490.70 | 1,504.03 | 1,487.52 |
| 13/08/2021 | 1,484.25 | 1,484.25 | 7.19(0.49 %) | 207,219,000 | 10,771.29 tỷ | 1,477.72 | 1,484.67 | 1,463.48 |
| 12/08/2021 | 1,477.06 | 1,477.06 | -10.85(-0.73 %) | 184,219,700 | 9,408.07 tỷ | 1,487.10 | 1,493.69 | 1,477.06 |
| 11/08/2021 | 1,487.91 | 1,487.91 | -6.5(-0.43 %) | 245,343,900 | 12,139.47 tỷ | 1,497.13 | 1,506.80 | 1,487.91 |
| 10/08/2021 | 1,494.41 | 1,494.41 | -3.42(-0.23 %) | 185,390,800 | 9,567.86 tỷ | 1,506.50 | 1,508.92 | 1,490.00 |
| 09/08/2021 | 1,497.83 | 1,497.83 | 21.04(1.42 %) | 206,115,700 | 10,402.09 tỷ | 1,472.78 | 1,499.90 | 1,467.32 |
| 06/08/2021 | 1,476.79 | 1,476.79 | -9.67(-0.65 %) | 211,700,400 | 10,508.33 tỷ | 1,488.11 | 1,491.52 | 1,476.79 |
| 05/08/2021 | 1,486.46 | 1,486.46 | 14.26(0.97 %) | 193,618,800 | 9,240.44 tỷ | 1,469.13 | 1,488.79 | 1,465.10 |
| 04/08/2021 | 1,472.20 | 1,472.20 | 2.33(0.16 %) | 218,545,200 | 10,286.54 tỷ | 1,476.82 | 1,480.28 | 1,465.66 |
| 03/08/2021 | 1,469.87 | 1,469.87 | 21.66(1.50 %) | 225,709,900 | 11,300.39 tỷ | 1,449.97 | 1,469.87 | 1,449.33 |
| 02/08/2021 | 1,448.21 | 1,448.21 | 0.98(0.07 %) | 198,500,500 | 9,463.26 tỷ | 1,443.60 | 1,457.89 | 1,438.35 |
| 30/07/2021 | 1,447.23 | 1,447.23 | 19.68(1.38 %) | 224,343,000 | 10,455.19 tỷ | 1,430.48 | 1,451.45 | 1,428.85 |
| 29/07/2021 | 1,427.55 | 1,427.55 | 20.05(1.42 %) | 166,489,800 | 7,881.11 tỷ | 1,419.55 | 1,427.55 | 1,413.59 |
| 28/07/2021 | 1,407.50 | 1,407.50 | -2.35(-0.17 %) | 120,700,100 | 5,649.26 tỷ | 1,406.25 | 1,415.39 | 1,402.60 |