VN30INDEX
VN30INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 27
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 23/04/2021 | 1,301.39 | 1,301.39 | 29.86(2.35 %) | 245,629,900 | 10,959.85 tỷ | 1,271.53 | 1,301.39 | 1,262.89 |
| 22/04/2021 | 1,271.53 | 1,271.53 | -41.15(-3.13 %) | 232,535,000 | 10,588.17 tỷ | 1,312.68 | 1,317.50 | 1,271.53 |
| 20/04/2021 | 1,312.68 | 1,312.68 | 6.46(0.49 %) | 244,920,500 | 12,842.05 tỷ | 1,306.22 | 1,331.56 | 1,303.68 |
| 19/04/2021 | 1,306.22 | 1,306.22 | 29.35(2.30 %) | 210,596,900 | 10,308.81 tỷ | 1,276.87 | 1,306.22 | 1,271.52 |
| 16/04/2021 | 1,276.87 | 1,276.87 | -7.33(-0.57 %) | 247,667,200 | 10,410.11 tỷ | 1,284.20 | 1,291.37 | 1,262.52 |
| 15/04/2021 | 1,284.20 | 1,284.20 | -6.57(-0.51 %) | 236,678,100 | 10,453.51 tỷ | 1,290.77 | 1,300.84 | 1,283.98 |
| 14/04/2021 | 1,290.77 | 1,290.77 | 13.42(1.05 %) | 207,521,100 | 9,425.17 tỷ | 1,277.35 | 1,290.77 | 1,263.89 |
| 13/04/2021 | 1,277.35 | 1,277.35 | -0.84(-0.07 %) | 255,773,400 | 10,733.15 tỷ | 1,278.19 | 1,298.78 | 1,276.74 |
| 12/04/2021 | 1,278.19 | 1,278.19 | 24.93(1.99 %) | 267,960,600 | 10,270.12 tỷ | 1,253.26 | 1,279.52 | 1,253.26 |
| 09/04/2021 | 1,253.26 | 1,253.26 | 1.45(0.12 %) | 173,791,500 | 6,921.10 tỷ | 1,251.81 | 1,256.06 | 1,245.26 |
| 08/04/2021 | 1,251.81 | 1,251.81 | -5.96(-0.47 %) | 161,341,700 | 6,333.66 tỷ | 1,257.77 | 1,263.03 | 1,249.45 |
| 07/04/2021 | 1,257.77 | 1,257.77 | 2.41(0.19 %) | 213,314,200 | 7,792.68 tỷ | 1,255.36 | 1,257.77 | 1,248.15 |
| 06/04/2021 | 1,255.36 | 1,255.36 | 5.46(0.44 %) | 222,982,600 | 8,603.95 tỷ | 1,249.90 | 1,260.35 | 1,245.16 |
| 05/04/2021 | 1,249.90 | 1,249.90 | 11.87(0.96 %) | 219,162,300 | 8,548.08 tỷ | 1,238.03 | 1,256.12 | 1,238.03 |
| 02/04/2021 | 1,238.03 | 1,238.03 | 11.87(0.97 %) | 199,249,300 | 7,601.54 tỷ | 1,226.16 | 1,243.67 | 1,226.16 |
| 01/04/2021 | 1,226.16 | 1,226.16 | 29.92(2.50 %) | 222,239,500 | 8,655.91 tỷ | 1,196.24 | 1,227.56 | 1,196.24 |
| 31/03/2021 | 1,196.24 | 1,196.24 | 5.38(0.45 %) | 171,904,000 | 6,250.51 tỷ | 1,190.86 | 1,203.18 | 1,189.47 |
| 30/03/2021 | 1,190.86 | 1,190.86 | 10.79(0.91 %) | 217,511,900 | 7,244.59 tỷ | 1,180.07 | 1,192.90 | 1,175.90 |
| 29/03/2021 | 1,180.07 | 1,180.07 | 12.88(1.10 %) | 145,667,400 | 5,324.82 tỷ | 1,167.19 | 1,182.06 | 1,167.19 |
| 26/03/2021 | 1,167.19 | 1,167.19 | 2.55(0.22 %) | 172,710,300 | 6,550.88 tỷ | 1,164.64 | 1,170.75 | 1,143.08 |
| 25/03/2021 | 1,164.64 | 1,164.64 | -0.97(-0.08 %) | 165,895,200 | 6,318.36 tỷ | 1,165.61 | 1,175.86 | 1,159.25 |
| 24/03/2021 | 1,165.61 | 1,165.61 | -21.37(-1.80 %) | 190,246,400 | 6,871.54 tỷ | 1,186.98 | 1,186.98 | 1,157.69 |
| 23/03/2021 | 1,186.98 | 1,186.98 | -11.56(-0.96 %) | 155,689,000 | 5,949.58 tỷ | 1,198.54 | 1,198.54 | 1,182.22 |
| 22/03/2021 | 1,198.54 | 1,198.54 | -4.82(-0.40 %) | 161,297,800 | 5,937.90 tỷ | 1,203.36 | 1,207.28 | 1,194.79 |
| 19/03/2021 | 1,203.36 | 1,203.36 | -8.18(-0.68 %) | 171,417,400 | 6,622.11 tỷ | 1,211.54 | 1,211.54 | 1,201.17 |
| 18/03/2021 | 1,211.54 | 1,211.54 | 18.09(1.52 %) | 155,167,300 | 6,127.12 tỷ | 1,193.71 | 1,211.54 | 1,193.45 |
| 17/03/2021 | 1,193.45 | 1,193.45 | 5.61(0.47 %) | 193,596,700 | 6,881.33 tỷ | 1,187.84 | 1,193.45 | 1,183.83 |
| 16/03/2021 | 1,187.84 | 1,187.84 | -3.02(-0.25 %) | 163,858,900 | 6,129.65 tỷ | 1,190.86 | 1,192.15 | 1,177.05 |
| 15/03/2021 | 1,190.86 | 1,190.86 | 3.05(0.26 %) | 149,674,500 | 5,740.65 tỷ | 1,187.81 | 1,194.29 | 1,184.32 |
| 12/03/2021 | 1,187.81 | 1,187.81 | -0.9(-0.08 %) | 147,251,900 | 5,461.17 tỷ | 1,188.71 | 1,193.97 | 1,184.64 |
| 11/03/2021 | 1,188.71 | 1,188.71 | 16.45(1.40 %) | 167,311,800 | 6,130.53 tỷ | 1,172.26 | 1,190.47 | 1,172.26 |
| 10/03/2021 | 1,172.26 | 1,172.26 | 9.26(0.80 %) | 156,010,800 | 5,828.62 tỷ | 1,163.00 | 1,173.58 | 1,154.29 |
| 09/03/2021 | 1,163.00 | 1,163.00 | -7(-0.60 %) | 159,976,000 | 6,096.82 tỷ | 1,170.00 | 1,170.00 | 1,150.18 |
| 08/03/2021 | 1,170.00 | 1,170.00 | -3.83(-0.33 %) | 164,933,700 | 6,209.19 tỷ | 1,173.83 | 1,186.29 | 1,164.78 |
| 05/03/2021 | 1,173.83 | 1,173.83 | -0.46(-0.04 %) | 205,207,500 | 7,176.82 tỷ | 1,174.29 | 1,174.80 | 1,157.45 |
| 04/03/2021 | 1,174.29 | 1,174.29 | -21.31(-1.78 %) | 183,128,200 | 7,176.18 tỷ | 1,195.60 | 1,200.42 | 1,164.76 |
| 03/03/2021 | 1,195.60 | 1,195.60 | 0.89(0.07 %) | 154,440,900 | 6,189.56 tỷ | 1,194.71 | 1,198.36 | 1,189.14 |
| 02/03/2021 | 1,194.71 | 1,194.71 | 2.88(0.24 %) | 169,421,200 | 6,620.81 tỷ | 1,191.83 | 1,203.84 | 1,188.01 |
| 01/03/2021 | 1,191.83 | 1,191.83 | 18.23(1.55 %) | 191,028,700 | 7,145.96 tỷ | 1,173.60 | 1,192.85 | 1,173.60 |
| 26/02/2021 | 1,173.60 | 1,173.60 | 3.78(0.32 %) | 178,992,100 | 7,138.53 tỷ | 1,169.82 | 1,175.40 | 1,153.41 |
| 25/02/2021 | 1,169.82 | 1,169.82 | 2.64(0.23 %) | 158,378,900 | 6,294.47 tỷ | 1,167.18 | 1,175.19 | 1,158.06 |
| 24/02/2021 | 1,167.18 | 1,167.18 | -15.29(-1.29 %) | 178,724,400 | 6,896.68 tỷ | 1,182.47 | 1,192.04 | 1,161.13 |
| 23/02/2021 | 1,182.47 | 1,182.47 | 1.92(0.16 %) | 195,049,200 | 7,602.10 tỷ | 1,180.55 | 1,191.74 | 1,174.18 |
| 22/02/2021 | 1,180.55 | 1,180.55 | -0.04(0.00 %) | 175,256,400 | 6,846.76 tỷ | 1,180.59 | 1,190.48 | 1,172.71 |
| 19/02/2021 | 1,180.59 | 1,180.59 | -7.35(-0.62 %) | 166,179,400 | 6,425.00 tỷ | 1,187.94 | 1,188.61 | 1,168.18 |
| 18/02/2021 | 1,187.94 | 1,187.94 | 19.7(1.69 %) | 183,246,200 | 7,250.32 tỷ | 1,174.91 | 1,187.94 | 1,162.48 |
| 17/02/2021 | 1,174.91 | 1,174.91 | 45.42(4.02 %) | 174,115,900 | 6,942.80 tỷ | 1,129.49 | 1,174.91 | 1,129.49 |
| 09/02/2021 | 1,129.49 | 1,129.49 | 36.9(3.38 %) | 17,319,220 | 6,696.15 tỷ | 1,092.59 | 1,129.49 | 1,089.85 |
| 08/02/2021 | 1,092.59 | 1,092.59 | -42.91(-3.78 %) | 228,472,200 | 8,902.24 tỷ | 1,135.50 | 1,136.38 | 1,077.40 |
| 05/02/2021 | 1,135.50 | 1,135.50 | 17.76(1.59 %) | 139,783,900 | 5,369.75 tỷ | 1,117.74 | 1,135.50 | 1,117.74 |