VN30INDEX
VN30INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 4
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 15/10/2025 | 2,009.64 | 2,009.64 | -4.05(-0.20 %) | 520,491,865 | 19,054.21 tỷ | 2,018.01 | 2,030.71 | 2,008.41 |
| 14/10/2025 | 2,013.69 | 2,013.69 | 1.41(0.07 %) | 658,847,074 | 25,973.09 tỷ | 2,036.90 | 2,055.85 | 2,001.38 |
| 13/10/2025 | 2,012.28 | 2,012.28 | 31.71(1.60 %) | 574,688,398 | 22,247.83 tỷ | 1,968.90 | 2,013.81 | 1,968.90 |
| 10/10/2025 | 1,980.57 | 1,980.57 | 39.68(2.04 %) | 463,536,872 | 17,704.83 tỷ | 1,947.23 | 1,980.57 | 1,942.62 |
| 09/10/2025 | 1,940.89 | 1,940.89 | 17.94(0.93 %) | 570,440,685 | 19,239.61 tỷ | 1,927.31 | 1,946.78 | 1,920.87 |
| 08/10/2025 | 1,922.95 | 1,922.95 | 13.3(0.70 %) | 467,397,425 | 17,647.74 tỷ | 1,923.50 | 1,933.78 | 1,906.09 |
| 07/10/2025 | 1,909.65 | 1,909.65 | -9.32(-0.49 %) | 345,882,991 | 12,347.77 tỷ | 1,929.77 | 1,929.77 | 1,909.65 |
| 06/10/2025 | 1,918.97 | 1,918.97 | 59.46(3.20 %) | 523,684,422 | 17,861.44 tỷ | 1,898.22 | 1,918.97 | 1,865.08 |
| 03/10/2025 | 1,859.51 | 1,859.51 | -0.29(-0.02 %) | 323,463,546 | 12,014.38 tỷ | 1,859.60 | 1,869.93 | 1,848.03 |
| 02/10/2025 | 1,859.80 | 1,859.80 | -10.83(-0.58 %) | 322,463,116 | 11,416.39 tỷ | 1,872.83 | 1,891.20 | 1,851.54 |
| 01/10/2025 | 1,870.63 | 1,870.63 | 7.5(0.40 %) | 263,176,272 | 9,903.01 tỷ | 1,866.18 | 1,878.45 | 1,858.50 |
| 30/09/2025 | 1,863.13 | 1,863.13 | 0.9(0.05 %) | 390,493,247 | 13,784.97 tỷ | 1,864.14 | 1,880.90 | 1,846.45 |
| 29/09/2025 | 1,862.23 | 1,862.23 | 9.58(0.52 %) | 312,081,542 | 11,258.58 tỷ | 1,850.48 | 1,870.38 | 1,843.53 |
| 26/09/2025 | 1,852.65 | 1,852.65 | -6.02(-0.32 %) | 297,694,847 | 10,795.35 tỷ | 1,858.87 | 1,865.67 | 1,848.47 |
| 25/09/2025 | 1,858.67 | 1,858.67 | 5.19(0.28 %) | 287,007,990 | 10,421.64 tỷ | 1,856.33 | 1,862.38 | 1,842.70 |
| 24/09/2025 | 1,853.48 | 1,853.48 | 32.03(1.76 %) | 472,643,213 | 13,809.56 tỷ | 1,822.51 | 1,853.48 | 1,801.03 |
| 23/09/2025 | 1,821.45 | 1,821.45 | 1.85(0.10 %) | 339,792,878 | 11,100.74 tỷ | 1,819.82 | 1,835.37 | 1,811.51 |
| 22/09/2025 | 1,819.60 | 1,819.60 | -39.93(-2.15 %) | 473,626,594 | 17,753.64 tỷ | 1,853.66 | 1,857.28 | 1,801.54 |
| 19/09/2025 | 1,859.53 | 1,859.53 | -2.21(-0.12 %) | 370,107,557 | 15,261.53 tỷ | 1,867.51 | 1,873.61 | 1,838.21 |
| 18/09/2025 | 1,861.74 | 1,861.74 | -7.11(-0.38 %) | 371,252,793 | 13,999.00 tỷ | 1,873.88 | 1,879.52 | 1,849.10 |
| 17/09/2025 | 1,868.85 | 1,868.85 | -6.54(-0.35 %) | 435,572,145 | 17,409.81 tỷ | 1,873.11 | 1,884.67 | 1,868.15 |
| 16/09/2025 | 1,875.39 | 1,875.39 | -1.36(-0.07 %) | 558,541,539 | 20,927.79 tỷ | 1,886.97 | 1,893.36 | 1,869.46 |
| 15/09/2025 | 1,876.75 | 1,876.75 | 11.3(0.61 %) | 489,163,564 | 18,087.92 tỷ | 1,868.86 | 1,876.75 | 1,857.47 |
| 12/09/2025 | 1,865.45 | 1,865.45 | 10.37(0.56 %) | 393,555,610 | 15,448.72 tỷ | 1,857.99 | 1,869.45 | 1,843.87 |
| 11/09/2025 | 1,855.08 | 1,855.08 | 26.45(1.45 %) | 520,638,805 | 18,765.80 tỷ | 1,821.90 | 1,860.19 | 1,785.47 |
| 10/09/2025 | 1,828.63 | 1,828.63 | 3.46(0.19 %) | 352,322,947 | 12,776.12 tỷ | 1,833.07 | 1,834.95 | 1,811.28 |
| 09/09/2025 | 1,825.17 | 1,825.17 | 17.95(0.99 %) | 428,767,948 | 14,890.45 tỷ | 1,814.42 | 1,825.46 | 1,795.82 |
| 08/09/2025 | 1,807.22 | 1,807.22 | -38.26(-2.07 %) | 743,804,624 | 25,176.17 tỷ | 1,837.08 | 1,849.12 | 1,807.22 |
| 05/09/2025 | 1,845.48 | 1,845.48 | -38.11(-2.02 %) | 650,746,085 | 22,609.67 tỷ | 1,894.71 | 1,898.46 | 1,843.97 |
| 04/09/2025 | 1,883.59 | 1,883.59 | 24(1.29 %) | 540,570,951 | 19,457.97 tỷ | 1,866.18 | 1,883.96 | 1,850.15 |
| 03/09/2025 | 1,859.59 | 1,859.59 | -5.79(-0.31 %) | 500,754,306 | 17,811.48 tỷ | 1,861.24 | 1,865.59 | 1,846.08 |
| 29/08/2025 | 1,865.38 | 1,865.38 | 4.18(0.22 %) | 592,281,637 | 20,786.66 tỷ | 1,872.38 | 1,880.06 | 1,855.28 |
| 28/08/2025 | 1,861.20 | 1,861.20 | 12.65(0.68 %) | 526,443,069 | 17,280.82 tỷ | 1,854.31 | 1,866.18 | 1,831.79 |
| 27/08/2025 | 1,849.00 | 1,849.00 | -0.05(0.00 %) | 583,203,135 | 21,698.62 tỷ | 1,861.66 | 1,877.27 | 1,843.59 |
| 26/08/2025 | 1,849.05 | 1,849.05 | 65.93(3.70 %) | 525,919,165 | 18,121.37 tỷ | 1,783.00 | 1,850.00 | 1,772.39 |
| 25/08/2025 | 1,783.12 | 1,783.12 | -30.9(-1.70 %) | 681,029,937 | 21,949.68 tỷ | 1,829.60 | 1,830.92 | 1,774.84 |
| 22/08/2025 | 1,814.02 | 1,814.02 | -60.89(-3.25 %) | 946,925,869 | 31,531.19 tỷ | 1,865.15 | 1,874.91 | 1,794.97 |
| 21/08/2025 | 1,874.91 | 1,874.91 | 46.45(2.54 %) | 751,145,479 | 26,949.10 tỷ | 1,840.02 | 1,881.90 | 1,828.46 |
| 20/08/2025 | 1,828.46 | 1,828.46 | 18(0.99 %) | 906,979,022 | 31,486.39 tỷ | 1,817.71 | 1,833.84 | 1,768.90 |
| 19/08/2025 | 1,810.46 | 1,810.46 | 24.09(1.35 %) | 661,469,221 | 22,522.98 tỷ | 1,796.41 | 1,824.81 | 1,786.37 |
| 18/08/2025 | 1,786.37 | 1,786.37 | -5.47(-0.31 %) | 565,201,454 | 19,287.48 tỷ | 1,791.84 | 1,797.37 | 1,774.47 |
| 15/08/2025 | 1,783.25 | 1,783.25 | -10.53(-0.59 %) | 752,105,180 | 26,727.82 tỷ | 1,813.43 | 1,827.89 | 1,774.04 |
| 14/08/2025 | 1,793.78 | 1,793.78 | 40.07(2.28 %) | 773,223,135 | 27,455.06 tỷ | 1,767.07 | 1,793.84 | 1,753.71 |
| 13/08/2025 | 1,753.71 | 1,753.71 | -1.54(-0.09 %) | 684,711,682 | 24,565.89 tỷ | 1,762.60 | 1,768.78 | 1,726.89 |
| 12/08/2025 | 1,755.25 | 1,755.25 | 9.29(0.53 %) | 543,592,737 | 19,841.43 tỷ | 1,752.13 | 1,756.72 | 1,737.42 |
| 11/08/2025 | 1,745.96 | 1,745.96 | 16.88(0.98 %) | 610,888,455 | 21,447.59 tỷ | 1,733.60 | 1,748.67 | 1,727.06 |
| 08/08/2025 | 1,729.08 | 1,729.08 | -5.77(-0.33 %) | 655,356,113 | 22,473.29 tỷ | 1,739.47 | 1,745.88 | 1,707.90 |
| 07/08/2025 | 1,734.85 | 1,734.85 | 11.54(0.67 %) | 644,627,065 | 20,959.60 tỷ | 1,737.62 | 1,742.12 | 1,715.54 |
| 06/08/2025 | 1,723.31 | 1,723.31 | 32.88(1.95 %) | 542,139,793 | 18,825.51 tỷ | 1,704.06 | 1,726.58 | 1,690.43 |
| 05/08/2025 | 1,690.43 | 1,690.43 | 37.21(2.25 %) | 1,146,147,784 | 37,632.01 tỷ | 1,676.20 | 1,730.14 | 1,653.22 |