Lịch sử giao dịch cổ phiếu VN30INDEX
VN30INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 29
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 04/02/2021 | 1,117.74 | 1,117.74 | -0.24(-0.02 %) | 155,634,900 | 5,815.16 tỷ | 1,117.98 | 1,126.64 | 1,103.11 |
| 03/02/2021 | 1,117.98 | 1,117.98 | 38.28(3.55 %) | 204,897,000 | 7,466.19 tỷ | 1,079.70 | 1,122.04 | 1,079.70 |
| 02/02/2021 | 1,079.70 | 1,079.70 | 49.84(4.84 %) | 162,837,100 | 5,931.28 tỷ | 1,029.86 | 1,079.87 | 1,025.18 |
| 01/02/2021 | 1,029.86 | 1,549.81 | 12.22(0.79 %) | 18,301,870 | 8,626.07 tỷ | 1,536.67 | 1,549.81 | 1,531.20 |
| 29/01/2021 | 1,048.31 | 1,048.31 | 37.56(3.72 %) | 242,653,600 | 8,197.11 tỷ | 1,010.75 | 1,070.05 | 978.85 |
| 28/01/2021 | 1,010.75 | 1,010.75 | -72.88(-6.73 %) | 282,129,400 | 8,923.26 tỷ | 1,083.63 | 1,083.63 | 1,008.53 |
| 27/01/2021 | 1,083.63 | 1,083.63 | -41.46(-3.69 %) | 241,013,700 | 7,393.77 tỷ | 1,125.09 | 1,125.25 | 1,073.74 |
| 26/01/2021 | 1,125.09 | 1,125.09 | -29.2(-2.53 %) | 236,714,100 | 6,668.31 tỷ | 1,154.29 | 1,155.32 | 1,107.54 |
| 25/01/2021 | 1,154.29 | 1,154.29 | -2.29(-0.20 %) | 198,478,400 | 6,798.95 tỷ | 1,156.58 | 1,164.70 | 1,149.26 |
| 22/01/2021 | 1,156.58 | 1,156.58 | 5.28(0.46 %) | 210,394,400 | 6,369.55 tỷ | 1,151.30 | 1,164.45 | 1,147.88 |
| 21/01/2021 | 1,151.30 | 1,151.30 | 35.09(3.14 %) | 204,600,400 | 6,448.60 tỷ | 1,116.21 | 1,152.90 | 1,114.26 |
| 20/01/2021 | 1,116.21 | 1,116.21 | 8.89(0.80 %) | 262,600,200 | 8,417.94 tỷ | 1,107.32 | 1,121.97 | 1,073.13 |
| 19/01/2021 | 1,107.32 | 1,107.32 | -66.02(-5.63 %) | 324,705,300 | 8,677.45 tỷ | 1,173.34 | 1,173.61 | 1,098.47 |
| 18/01/2021 | 1,173.34 | 1,173.34 | -8.86(-0.75 %) | 199,288,900 | 6,881.88 tỷ | 1,182.20 | 1,188.53 | 1,171.96 |
| 15/01/2021 | 1,182.20 | 1,182.20 | 13.21(1.13 %) | 211,717,400 | 7,219.74 tỷ | 1,168.99 | 1,185.46 | 1,168.99 |
| 14/01/2021 | 1,168.99 | 1,168.99 | 4.42(0.38 %) | 416,972,100 | 13,381.52 tỷ | 1,164.57 | 1,169.97 | 1,156.58 |
| 13/01/2021 | 1,164.57 | 1,164.57 | -4.46(-0.38 %) | 187,356,100 | 6,395.52 tỷ | 1,169.03 | 1,178.44 | 1,161.87 |
| 12/01/2021 | 1,169.03 | 1,169.03 | 5.63(0.48 %) | 202,517,400 | 6,878.61 tỷ | 1,163.40 | 1,169.27 | 1,155.90 |
| 11/01/2021 | 1,163.40 | 1,163.40 | 15.54(1.35 %) | 222,792,000 | 7,654.49 tỷ | 1,147.86 | 1,165.99 | 1,147.86 |
| 08/01/2021 | 1,147.86 | 1,147.86 | 17.27(1.53 %) | 220,086,200 | 14,551.37 tỷ | 1,130.59 | 1,156.38 | 1,130.59 |
| 07/01/2021 | 1,130.59 | 1,130.59 | 16.87(1.51 %) | 21,540,140 | 7,164.63 tỷ | 1,113.72 | 1,130.59 | 1,113.72 |
| 06/01/2021 | 1,113.72 | 1,113.72 | 9.42(0.85 %) | 22,522,650 | 7,474.67 tỷ | 1,104.30 | 1,125.63 | 1,104.30 |
| 05/01/2021 | 1,104.30 | 1,104.30 | 12.43(1.14 %) | 19,164,110 | 6,524.83 tỷ | 1,091.87 | 1,104.78 | 1,086.07 |
| 04/01/2021 | 1,091.87 | 1,091.87 | 21.1(1.97 %) | 23,373,010 | 7,215.63 tỷ | 1,070.77 | 1,097.61 | 1,070.77 |
| 31/12/2020 | 1,070.77 | 1,070.77 | 11.61(1.10 %) | 13,603,031 | 4,284.30 tỷ | 1,059.16 | 1,074.02 | 1,058.90 |
| 30/12/2020 | 1,059.16 | 1,059.16 | 0.77(0.07 %) | 173,017,710 | 5,121.53 tỷ | 1,058.39 | 1,069.50 | 1,055.25 |
| 29/12/2020 | 1,058.39 | 1,058.39 | 4.16(0.39 %) | 153,419,410 | 5,167.48 tỷ | 1,054.23 | 1,062.61 | 1,050.05 |
| 28/12/2020 | 1,054.23 | 1,054.23 | 2.1(0.20 %) | 190,250,810 | 5,742.70 tỷ | 1,052.13 | 1,063.09 | 1,047.45 |
| 25/12/2020 | 1,052.13 | 1,052.13 | 18.18(1.76 %) | 161,859,380 | 4,763.11 tỷ | 1,033.95 | 1,052.16 | 1,026.05 |
| 24/12/2020 | 1,033.95 | 1,033.95 | -11.75(-1.12 %) | 212,709,620 | 5,764.39 tỷ | 1,045.70 | 1,051.56 | 1,013.90 |
| 23/12/2020 | 1,045.70 | 1,045.70 | -6.53(-0.62 %) | 203,334,040 | 5,936.70 tỷ | 1,052.23 | 1,058.91 | 1,043.88 |
| 22/12/2020 | 1,052.23 | 1,052.23 | 2.52(0.24 %) | 392,272,760 | 11,674.58 tỷ | 1,049.71 | 1,053.81 | 1,043.80 |
| 21/12/2020 | 1,049.71 | 1,049.71 | 13.06(1.26 %) | 187,655,270 | 5,726.99 tỷ | 1,036.65 | 1,052.85 | 1,036.65 |
| 18/12/2020 | 1,036.65 | 1,036.65 | 19.7(1.94 %) | 183,606,010 | 5,792.14 tỷ | 1,016.95 | 1,037.98 | 1,016.95 |
| 17/12/2020 | 1,016.95 | 1,016.95 | -12.77(-1.24 %) | 405,163,660 | 12,648.37 tỷ | 1,029.72 | 1,029.72 | 1,015.86 |