Lịch sử giao dịch cổ phiếu VN30INDEX
VN30INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 28
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 18/05/2021 | 1,378.59 | 1,378.59 | 7.23(0.53 %) | 252,829,000 | 12,054.48 tỷ | 1,371.36 | 1,381.36 | 1,367.85 |
| 17/05/2021 | 1,371.36 | 1,371.36 | -8.66(-0.63 %) | 254,610,700 | 12,415.63 tỷ | 1,380.02 | 1,391.89 | 1,371.22 |
| 14/05/2021 | 1,380.02 | 1,380.02 | 9.84(0.72 %) | 251,133,900 | 12,300.19 tỷ | 1,370.18 | 1,386.09 | 1,370.14 |
| 13/05/2021 | 1,370.18 | 1,370.18 | -9.99(-0.72 %) | 271,897,300 | 12,193.76 tỷ | 1,380.17 | 1,385.72 | 1,370.18 |
| 12/05/2021 | 1,380.17 | 1,380.17 | 20.98(1.54 %) | 264,230,000 | 11,993.80 tỷ | 1,359.19 | 1,380.23 | 1,350.80 |
| 11/05/2021 | 1,359.19 | 1,359.19 | -11.47(-0.84 %) | 262,049,600 | 11,808.67 tỷ | 1,370.66 | 1,382.06 | 1,359.19 |
| 10/05/2021 | 1,370.66 | 1,370.66 | 29.93(2.23 %) | 302,727,000 | 13,821.78 tỷ | 1,340.73 | 1,371.51 | 1,335.39 |
| 07/05/2021 | 1,340.73 | 1,340.73 | -3.91(-0.29 %) | 291,435,700 | 13,143.78 tỷ | 1,344.64 | 1,347.80 | 1,329.51 |
| 06/05/2021 | 1,344.64 | 1,344.64 | -2.25(-0.17 %) | 226,859,700 | 10,356.22 tỷ | 1,346.89 | 1,352.57 | 1,337.28 |
| 05/05/2021 | 1,346.89 | 1,346.89 | 18.86(1.42 %) | 274,663,200 | 11,461.49 tỷ | 1,328.03 | 1,360.76 | 1,328.03 |
| 04/05/2021 | 1,328.03 | 1,328.03 | 15.75(1.20 %) | 274,202,700 | 11,789.10 tỷ | 1,312.28 | 1,329.18 | 1,285.90 |
| 29/04/2021 | 1,312.28 | 1,312.28 | 18.22(1.41 %) | 242,336,900 | 11,348.31 tỷ | 1,294.06 | 1,312.62 | 1,294.06 |
| 28/04/2021 | 1,294.06 | 1,294.06 | 10.25(0.80 %) | 206,895,500 | 8,473.14 tỷ | 1,283.81 | 1,296.48 | 1,280.54 |
| 27/04/2021 | 1,283.81 | 1,283.81 | 8.77(0.69 %) | 171,780,800 | 7,283.76 tỷ | 1,275.04 | 1,283.95 | 1,264.57 |
| 26/04/2021 | 1,275.04 | 1,275.04 | -26.35(-2.02 %) | 216,946,500 | 9,990.82 tỷ | 1,301.39 | 1,305.73 | 1,269.78 |
| 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 |