Lịch sử giao dịch cổ phiếu 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 |
|---|---|---|---|---|---|---|---|---|
| 27/07/2021 | 1,409.85 | 1,409.85 | 5.89(0.42 %) | 190,307,000 | 8,993.05 tỷ | 1,415.50 | 1,423.30 | 1,408.80 |
| 26/07/2021 | 1,403.96 | 1,403.96 | 2.43(0.17 %) | 152,848,200 | 7,415.58 tỷ | 1,397.01 | 1,409.94 | 1,384.87 |
| 23/07/2021 | 1,401.53 | 1,401.53 | -26.95(-1.89 %) | 235,469,400 | 10,311.73 tỷ | 1,422.07 | 1,430.43 | 1,401.53 |
| 22/07/2021 | 1,428.48 | 1,428.48 | 21.94(1.56 %) | 162,697,100 | 7,514.69 tỷ | 1,404.49 | 1,432.43 | 1,400.20 |
| 21/07/2021 | 1,406.54 | 1,406.54 | -4.48(-0.32 %) | 149,343,500 | 6,963.74 tỷ | 1,415.71 | 1,422.80 | 1,402.42 |
| 20/07/2021 | 1,411.02 | 1,411.02 | 36.87(2.68 %) | 221,511,500 | 9,886.82 tỷ | 1,379.41 | 1,411.02 | 1,357.31 |
| 19/07/2021 | 1,374.15 | 1,374.15 | -63.9(-4.44 %) | 268,708,600 | 11,868.19 tỷ | 1,403.96 | 1,412.70 | 1,367.61 |
| 16/07/2021 | 1,438.05 | 1,438.05 | 7.76(0.54 %) | 152,452,100 | 7,636.38 tỷ | 1,439.96 | 1,446.36 | 1,433.16 |
| 15/07/2021 | 1,430.29 | 1,430.29 | 19.99(1.42 %) | 189,776,500 | 9,177.15 tỷ | 1,402.36 | 1,441.57 | 1,402.36 |
| 14/07/2021 | 1,410.30 | 1,410.30 | -30.57(-2.12 %) | 215,228,900 | 10,321.03 tỷ | 1,442.20 | 1,446.13 | 1,395.16 |
| 13/07/2021 | 1,440.87 | 1,440.87 | -2.23(-0.15 %) | 174,503,600 | 8,193.76 tỷ | 1,454.56 | 1,457.05 | 1,419.09 |
| 12/07/2021 | 1,443.10 | 1,443.10 | -51.33(-3.43 %) | 412,553,600 | 18,687.19 tỷ | 1,488.29 | 1,495.92 | 1,406.14 |
| 09/07/2021 | 1,494.43 | 1,494.43 | -26.78(-1.76 %) | 287,668,400 | 14,293.38 tỷ | 1,510.00 | 1,526.35 | 1,480.60 |
| 08/07/2021 | 1,521.21 | 1,521.21 | -17.56(-1.14 %) | 218,880,200 | 11,796.19 tỷ | 1,530.40 | 1,536.51 | 1,509.90 |
| 07/07/2021 | 1,538.77 | 1,538.77 | 50.35(3.38 %) | 306,583,400 | 15,432.76 tỷ | 1,501.44 | 1,538.77 | 1,472.81 |
| 06/07/2021 | 1,488.42 | 1,488.42 | -68.99(-4.43 %) | 298,837,000 | 15,682.64 tỷ | 1,557.92 | 1,565.29 | 1,488.42 |
| 05/07/2021 | 1,557.41 | 1,557.41 | 2.82(0.18 %) | 309,397,900 | 15,767.80 tỷ | 1,559.94 | 1,560.44 | 1,533.18 |
| 02/07/2021 | 1,554.59 | 1,554.59 | 9.45(0.61 %) | 242,776,200 | 13,341.26 tỷ | 1,545.14 | 1,558.45 | 1,545.14 |
| 01/07/2021 | 1,545.14 | 1,545.14 | 16.14(1.06 %) | 253,521,100 | 13,706.83 tỷ | 1,529.09 | 1,545.14 | 1,525.24 |
| 30/06/2021 | 1,529.00 | 1,529.00 | -0.97(-0.06 %) | 192,676,300 | 10,602.47 tỷ | 1,529.97 | 1,540.90 | 1,528.10 |
| 29/06/2021 | 1,529.97 | 1,529.97 | 8.56(0.56 %) | 203,545,700 | 10,864.10 tỷ | 1,521.41 | 1,536.96 | 1,521.41 |
| 28/06/2021 | 1,521.41 | 1,521.41 | 21.11(1.41 %) | 215,306,300 | 11,520.45 tỷ | 1,500.30 | 1,523.58 | 1,500.30 |
| 25/06/2021 | 1,500.30 | 1,500.30 | 13.34(0.90 %) | 180,213,400 | 9,380.71 tỷ | 1,486.96 | 1,500.94 | 1,480.64 |
| 24/06/2021 | 1,486.96 | 1,486.96 | -2.57(-0.17 %) | 175,257,700 | 8,964.17 tỷ | 1,489.53 | 1,497.92 | 1,482.38 |
| 23/06/2021 | 1,489.53 | 1,489.53 | 0.29(0.02 %) | 197,836,400 | 10,213.80 tỷ | 1,489.24 | 1,502.79 | 1,485.13 |
| 22/06/2021 | 1,489.24 | 1,489.24 | 10.95(0.74 %) | 211,641,600 | 10,258.09 tỷ | 1,478.29 | 1,498.12 | 1,478.29 |
| 21/06/2021 | 1,478.29 | 1,478.29 | -3.01(-0.20 %) | 205,148,100 | 10,284.49 tỷ | 1,481.30 | 1,486.12 | 1,473.11 |
| 18/06/2021 | 1,481.30 | 1,481.30 | 19.39(1.33 %) | 198,662,900 | 9,829.76 tỷ | 1,461.91 | 1,484.89 | 1,461.91 |
| 17/06/2021 | 1,461.91 | 1,461.91 | -3.67(-0.25 %) | 211,574,000 | 10,086.43 tỷ | 1,465.58 | 1,468.87 | 1,452.53 |
| 16/06/2021 | 1,465.58 | 1,465.58 | -21.46(-1.44 %) | 241,627,222 | 12,077.62 tỷ | 1,487.04 | 1,487.68 | 1,462.99 |
| 15/06/2021 | 1,487.04 | 1,487.04 | -8.47(-0.57 %) | 239,018,700 | 12,428.32 tỷ | 1,495.51 | 1,498.75 | 1,481.03 |
| 14/06/2021 | 1,495.51 | 1,495.51 | 7.9(0.53 %) | 249,571,500 | 13,373.00 tỷ | 1,487.61 | 1,504.32 | 1,483.82 |
| 11/06/2021 | 1,487.61 | 1,487.61 | 36.43(2.51 %) | 264,960,500 | 13,459.27 tỷ | 1,451.18 | 1,489.95 | 1,448.46 |
| 10/06/2021 | 1,451.18 | 1,451.18 | -6.58(-0.45 %) | 253,444,200 | 13,997.46 tỷ | 1,457.76 | 1,464.40 | 1,443.74 |
| 09/06/2021 | 1,457.76 | 1,457.76 | 18.79(1.31 %) | 279,949,900 | 13,554.07 tỷ | 1,438.97 | 1,465.93 | 1,426.04 |
| 08/06/2021 | 1,438.97 | 1,438.97 | -45.13(-3.04 %) | 328,466,400 | 16,735.38 tỷ | 1,484.10 | 1,493.36 | 1,436.72 |
| 07/06/2021 | 1,484.10 | 1,484.10 | -24.25(-1.61 %) | 309,807,000 | 15,934.23 tỷ | 1,508.35 | 1,508.65 | 1,472.10 |
| 04/06/2021 | 1,508.35 | 1,508.35 | 3.98(0.26 %) | 336,486,800 | 17,510.56 tỷ | 1,504.37 | 1,509.38 | 1,496.36 |
| 03/06/2021 | 1,504.37 | 1,504.37 | 25.52(1.73 %) | 318,348,000 | 16,180.45 tỷ | 1,478.85 | 1,506.27 | 1,478.85 |
| 02/06/2021 | 1,478.85 | 1,478.85 | -4.07(-0.27 %) | 277,182,000 | 14,029.27 tỷ | 1,482.92 | 1,488.93 | 1,469.49 |
| 01/06/2021 | 1,482.92 | 1,482.92 | 8.14(0.55 %) | 255,910,200 | 13,039.60 tỷ | 1,474.78 | 1,496.55 | 1,473.28 |
| 31/05/2021 | 1,474.78 | 1,474.78 | 16(1.10 %) | 293,022,200 | 14,552.92 tỷ | 1,458.78 | 1,475.09 | 1,449.66 |
| 28/05/2021 | 1,458.78 | 1,458.78 | 21.4(1.49 %) | 300,175,000 | 14,505.82 tỷ | 1,437.38 | 1,460.68 | 1,433.55 |
| 27/05/2021 | 1,437.38 | 1,437.38 | -17.73(-1.22 %) | 264,785,900 | 12,954.08 tỷ | 1,455.11 | 1,457.46 | 1,433.76 |
| 26/05/2021 | 1,455.11 | 1,455.11 | 11.1(0.77 %) | 233,969,200 | 11,678.91 tỷ | 1,444.01 | 1,456.55 | 1,440.60 |
| 25/05/2021 | 1,444.01 | 1,444.01 | 13.53(0.95 %) | 209,778,800 | 10,623.76 tỷ | 1,430.48 | 1,445.60 | 1,427.56 |
| 24/05/2021 | 1,430.48 | 1,430.48 | 5.44(0.38 %) | 256,209,400 | 12,963.04 tỷ | 1,425.04 | 1,433.59 | 1,421.17 |
| 21/05/2021 | 1,425.04 | 1,425.04 | 0.12(0.01 %) | 267,790,400 | 13,348.59 tỷ | 1,424.92 | 1,433.01 | 1,412.78 |
| 20/05/2021 | 1,424.92 | 1,424.92 | 23.21(1.66 %) | 270,201,500 | 12,727.02 tỷ | 1,401.71 | 1,424.92 | 1,396.23 |
| 19/05/2021 | 1,401.71 | 1,401.71 | 23.12(1.68 %) | 279,667,100 | 13,041.16 tỷ | 1,378.59 | 1,402.45 | 1,378.43 |