VN30INDEX
VN30INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 3
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 11/02/2026 | 2,000.90 | 2,000.90 | 49.32(2.53 %) | 420,591,209 | 15,190.69 tỷ | 1,965.67 | 2,005.42 | 1,962.73 |
| 10/02/2026 | 1,951.58 | 1,951.58 | 3.83(0.20 %) | 359,459,426 | 14,807.54 tỷ | 1,951.51 | 1,970.10 | 1,935.90 |
| 09/02/2026 | 1,947.75 | 1,947.75 | 4.15(0.21 %) | 238,176,234 | 8,466.24 tỷ | 1,959.84 | 1,961.86 | 1,944.19 |
| 06/02/2026 | 1,943.60 | 1,943.60 | -25.67(-1.30 %) | 482,225,631 | 19,169.78 tỷ | 1,956.66 | 1,969.19 | 1,943.60 |
| 05/02/2026 | 1,969.27 | 1,969.27 | -18.92(-0.95 %) | 327,385,182 | 14,633.68 tỷ | 1,987.08 | 1,992.20 | 1,969.22 |
| 04/02/2026 | 1,988.19 | 1,988.19 | -9.5(-0.48 %) | 469,724,738 | 18,769.51 tỷ | 1,996.89 | 1,998.97 | 1,974.34 |
| 03/02/2026 | 1,997.69 | 1,997.69 | -6.62(-0.33 %) | 399,253,269 | 16,845.54 tỷ | 2,008.24 | 2,018.35 | 1,991.14 |
| 02/02/2026 | 2,004.31 | 2,004.31 | -25.5(-1.26 %) | 379,359,383 | 17,054.78 tỷ | 2,021.25 | 2,024.94 | 1,971.28 |
| 30/01/2026 | 2,029.81 | 2,029.81 | 10.83(0.54 %) | 375,003,821 | 16,584.09 tỷ | 2,025.38 | 2,033.36 | 2,013.48 |
| 29/01/2026 | 2,018.98 | 2,018.98 | 21.85(1.09 %) | 307,748,317 | 15,077.79 tỷ | 2,003.07 | 2,019.13 | 2,001.01 |
| 28/01/2026 | 1,997.13 | 1,997.13 | -22.75(-1.13 %) | 391,080,042 | 18,157.17 tỷ | 2,021.05 | 2,031.76 | 1,987.47 |
| 27/01/2026 | 2,019.88 | 2,019.88 | -12.4(-0.61 %) | 317,605,363 | 14,261.91 tỷ | 2,034.00 | 2,036.82 | 2,010.56 |
| 26/01/2026 | 2,032.28 | 2,032.28 | -45.48(-2.19 %) | 393,809,156 | 15,506.72 tỷ | 2,079.79 | 2,080.31 | 2,024.23 |
| 23/01/2026 | 2,077.76 | 2,077.76 | -4.59(-0.22 %) | 369,571,844 | 16,244.08 tỷ | 2,092.66 | 2,101.22 | 2,070.81 |
| 22/01/2026 | 2,082.35 | 2,082.35 | 1.97(0.09 %) | 357,014,589 | 15,739.93 tỷ | 2,086.17 | 2,099.52 | 2,071.71 |
| 21/01/2026 | 2,080.38 | 2,080.38 | -5.23(-0.25 %) | 450,281,031 | 18,933.97 tỷ | 2,069.82 | 2,090.97 | 2,060.49 |
| 20/01/2026 | 2,085.61 | 2,085.61 | -8.63(-0.41 %) | 467,565,032 | 20,110.36 tỷ | 2,098.97 | 2,112.71 | 2,075.01 |
| 19/01/2026 | 2,094.24 | 2,094.24 | 13.89(0.67 %) | 358,772,506 | 14,620.11 tỷ | 2,104.31 | 2,104.31 | 2,077.61 |
| 16/01/2026 | 2,080.35 | 2,080.35 | 32.87(1.61 %) | 453,210,549 | 20,003.85 tỷ | 2,058.64 | 2,098.66 | 2,058.40 |
| 15/01/2026 | 2,047.48 | 2,047.48 | -19.62(-0.95 %) | 589,024,735 | 25,085.34 tỷ | 2,060.90 | 2,063.22 | 2,021.64 |
| 14/01/2026 | 2,067.10 | 2,067.10 | -22.11(-1.06 %) | 612,853,486 | 24,878.89 tỷ | 2,097.14 | 2,097.53 | 2,045.61 |
| 13/01/2026 | 2,089.21 | 2,089.21 | 8.97(0.43 %) | 573,615,517 | 22,660.96 tỷ | 2,075.98 | 2,100.62 | 2,075.98 |
| 12/01/2026 | 2,080.24 | 2,080.24 | 14.03(0.68 %) | 671,696,506 | 24,938.67 tỷ | 2,069.71 | 2,082.02 | 2,057.83 |
| 09/01/2026 | 2,066.21 | 2,066.21 | -7.82(-0.38 %) | 555,461,540 | 21,947.20 tỷ | 2,077.25 | 2,090.50 | 2,047.92 |
| 08/01/2026 | 2,074.03 | 2,074.03 | -22.73(-1.08 %) | 612,342,619 | 23,136.69 tỷ | 2,112.85 | 2,121.13 | 2,066.71 |
| 07/01/2026 | 2,096.76 | 2,096.76 | 40.8(1.98 %) | 508,919,990 | 20,135.37 tỷ | 2,068.38 | 2,096.76 | 2,054.45 |
| 06/01/2026 | 2,055.96 | 2,055.96 | 27.28(1.34 %) | 434,748,686 | 16,064.24 tỷ | 2,033.59 | 2,058.90 | 2,022.60 |
| 05/01/2026 | 2,028.68 | 2,028.68 | -1.95(-0.10 %) | 367,412,174 | 14,178.31 tỷ | 2,029.88 | 2,039.46 | 2,007.67 |
| 31/12/2025 | 2,030.63 | 2,030.63 | 20.93(1.04 %) | 293,316,852 | 11,747.09 tỷ | 2,010.02 | 2,031.61 | 2,001.68 |
| 30/12/2025 | 2,009.70 | 2,009.70 | 19.04(0.96 %) | 289,990,662 | 11,590.83 tỷ | 1,995.07 | 2,010.03 | 1,975.19 |
| 29/12/2025 | 1,990.66 | 1,990.66 | 24.69(1.26 %) | 234,922,352 | 10,146.73 tỷ | 1,970.12 | 1,992.03 | 1,966.56 |
| 26/12/2025 | 1,965.97 | 1,965.97 | -10.24(-0.52 %) | 477,131,977 | 17,837.08 tỷ | 1,941.78 | 1,969.07 | 1,914.65 |
| 25/12/2025 | 1,976.21 | 1,976.21 | -46.92(-2.32 %) | 291,280,921 | 12,235.73 tỷ | 2,020.09 | 2,049.15 | 1,976.21 |
| 24/12/2025 | 2,023.13 | 2,023.13 | 10.26(0.51 %) | 358,925,276 | 13,437.61 tỷ | 2,026.31 | 2,026.31 | 1,994.66 |
| 23/12/2025 | 2,012.87 | 2,012.87 | 27.59(1.39 %) | 343,245,767 | 13,682.39 tỷ | 2,001.45 | 2,021.36 | 2,000.87 |
| 22/12/2025 | 1,985.28 | 1,985.28 | 52(2.69 %) | 368,170,460 | 12,555.50 tỷ | 1,948.50 | 1,985.29 | 1,939.91 |
| 19/12/2025 | 1,933.28 | 1,933.28 | 29.81(1.57 %) | 294,003,708 | 12,819.66 tỷ | 1,903.16 | 1,937.41 | 1,901.72 |
| 18/12/2025 | 118.75 | 118.75 | 0.12(0.10 %) | 0 | 0.00 tỷ | 118.81 | 119.72 | 118.33 |
| 17/12/2025 | 1,897.95 | 1,897.95 | -11.92(-0.62 %) | 208,202,960 | 7,401.65 tỷ | 1,908.58 | 1,915.85 | 1,896.77 |
| 16/12/2025 | 1,909.87 | 1,909.87 | 40.03(2.14 %) | 313,051,956 | 12,226.21 tỷ | 1,871.37 | 1,920.11 | 1,850.51 |
| 15/12/2025 | 1,869.84 | 1,869.84 | 2.81(0.15 %) | 239,066,320 | 8,308.08 tỷ | 1,868.60 | 1,889.48 | 1,856.30 |
| 12/12/2025 | 1,867.03 | 1,867.03 | -57.26(-2.98 %) | 327,875,304 | 11,618.18 tỷ | 1,928.51 | 1,928.63 | 1,864.07 |
| 11/12/2025 | 1,924.29 | 1,924.29 | -22.69(-1.17 %) | 202,671,566 | 7,605.00 tỷ | 1,941.05 | 1,949.77 | 1,922.64 |
| 10/12/2025 | 1,946.98 | 1,946.98 | -26.04(-1.32 %) | 217,823,412 | 8,776.73 tỷ | 1,975.63 | 1,975.63 | 1,930.30 |
| 09/12/2025 | 1,973.02 | 1,973.02 | -10.8(-0.54 %) | 395,270,697 | 14,953.03 tỷ | 2,001.61 | 2,001.61 | 1,951.79 |
| 08/12/2025 | 1,983.82 | 1,983.82 | 8.32(0.42 %) | 248,138,160 | 9,168.71 tỷ | 1,990.72 | 1,995.22 | 1,976.95 |
| 05/12/2025 | 1,975.50 | 1,975.50 | -4.03(-0.20 %) | 277,947,905 | 10,697.86 tỷ | 1,990.50 | 1,998.28 | 1,957.72 |
| 04/12/2025 | 1,979.53 | 1,979.53 | 7.54(0.38 %) | 351,815,669 | 13,017.22 tỷ | 1,977.15 | 1,986.17 | 1,965.46 |
| 03/12/2025 | 1,971.99 | 1,971.99 | 21.87(1.12 %) | 397,133,423 | 14,791.43 tỷ | 1,958.96 | 1,983.06 | 1,951.02 |
| 02/12/2025 | 1,950.12 | 1,950.12 | 16.56(0.86 %) | 285,653,788 | 11,162.08 tỷ | 1,934.08 | 1,953.08 | 1,920.23 |