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 |
|---|---|---|---|---|---|---|---|---|
| 01/12/2025 | 1,933.56 | 1,933.56 | 9.64(0.50 %) | 226,352,402 | 9,143.69 tỷ | 1,931.61 | 1,945.50 | 1,930.30 |
| 28/11/2025 | 1,923.92 | 1,923.92 | 2.74(0.14 %) | 226,282,809 | 8,891.97 tỷ | 1,920.09 | 1,931.28 | 1,911.64 |
| 27/11/2025 | 1,921.18 | 1,921.18 | -2.37(-0.12 %) | 224,184,354 | 8,636.11 tỷ | 1,928.39 | 1,935.02 | 1,917.10 |
| 26/11/2025 | 1,923.55 | 1,923.55 | 13.95(0.73 %) | 291,175,344 | 10,472.86 tỷ | 1,916.14 | 1,927.38 | 1,909.93 |
| 25/11/2025 | 1,909.60 | 1,909.60 | -6.76(-0.35 %) | 311,643,894 | 11,195.19 tỷ | 1,917.66 | 1,927.15 | 1,906.86 |
| 24/11/2025 | 1,916.36 | 1,916.36 | 16.47(0.87 %) | 229,501,594 | 9,138.72 tỷ | 1,901.96 | 1,925.79 | 1,901.18 |
| 21/11/2025 | 1,899.89 | 1,899.89 | 2.43(0.13 %) | 254,679,634 | 9,556.48 tỷ | 1,886.92 | 1,902.41 | 1,873.35 |
| 20/11/2025 | 1,897.46 | 1,897.46 | 11.26(0.60 %) | 261,844,020 | 9,073.89 tỷ | 1,890.98 | 1,904.44 | 1,887.12 |
| 19/11/2025 | 1,886.20 | 1,886.20 | -11.87(-0.63 %) | 287,559,848 | 10,234.85 tỷ | 1,896.57 | 1,899.45 | 1,880.18 |
| 18/11/2025 | 1,898.07 | 1,898.07 | 4.53(0.24 %) | 260,081,770 | 9,689.63 tỷ | 1,895.84 | 1,899.15 | 1,881.12 |
| 17/11/2025 | 1,893.54 | 1,893.54 | 22(1.18 %) | 248,557,589 | 9,275.86 tỷ | 1,878.95 | 1,894.54 | 1,878.88 |
| 14/11/2025 | 1,871.54 | 1,871.54 | 7.31(0.39 %) | 242,427,694 | 8,929.69 tỷ | 1,858.62 | 1,875.71 | 1,853.60 |
| 13/11/2025 | 1,864.23 | 1,864.23 | -8.04(-0.43 %) | 253,626,970 | 9,953.01 tỷ | 1,872.37 | 1,875.17 | 1,856.15 |
| 12/11/2025 | 1,872.27 | 1,872.27 | 50.67(2.78 %) | 300,638,452 | 10,469.65 tỷ | 1,828.51 | 1,872.31 | 1,823.98 |
| 11/11/2025 | 1,821.60 | 1,821.60 | 17.42(0.97 %) | 280,067,197 | 10,524.95 tỷ | 1,811.58 | 1,832.01 | 1,805.74 |
| 10/11/2025 | 1,804.18 | 1,804.18 | -20.53(-1.13 %) | 278,148,491 | 10,322.87 tỷ | 1,826.61 | 1,844.44 | 1,804.18 |
| 07/11/2025 | 1,824.71 | 1,824.71 | -44.89(-2.40 %) | 395,069,671 | 13,985.98 tỷ | 1,862.19 | 1,864.91 | 1,817.93 |
| 06/11/2025 | 1,869.60 | 1,869.60 | -16.87(-0.89 %) | 233,036,138 | 9,108.74 tỷ | 1,886.48 | 1,890.96 | 1,866.91 |
| 05/11/2025 | 1,886.47 | 1,886.47 | -11.24(-0.59 %) | 234,523,664 | 9,645.19 tỷ | 1,891.45 | 1,896.94 | 1,876.57 |
| 04/11/2025 | 1,897.71 | 1,897.71 | 40.07(2.16 %) | 459,231,368 | 15,940.70 tỷ | 1,860.56 | 1,908.55 | 1,843.43 |
| 03/11/2025 | 1,857.64 | 1,857.64 | -27.72(-1.47 %) | 381,043,642 | 14,298.76 tỷ | 1,888.96 | 1,903.21 | 1,857.64 |
| 31/10/2025 | 1,885.36 | 1,885.36 | -39.82(-2.07 %) | 291,311,058 | 12,555.17 tỷ | 1,923.62 | 1,923.62 | 1,863.90 |
| 30/10/2025 | 1,925.18 | 1,925.18 | -24.58(-1.26 %) | 292,322,476 | 10,949.78 tỷ | 1,952.33 | 1,954.85 | 1,914.53 |
| 29/10/2025 | 1,949.76 | 1,949.76 | 0.48(0.02 %) | 371,883,774 | 12,646.25 tỷ | 1,951.51 | 1,966.03 | 1,940.00 |
| 28/10/2025 | 1,949.28 | 1,949.28 | 48.52(2.55 %) | 393,612,715 | 16,027.77 tỷ | 1,897.26 | 1,949.28 | 1,871.72 |
| 27/10/2025 | 1,900.76 | 1,900.76 | -43.84(-2.25 %) | 413,946,559 | 15,157.71 tỷ | 1,962.09 | 1,962.09 | 1,900.61 |
| 24/10/2025 | 1,944.60 | 1,944.60 | -1.18(-0.06 %) | 437,073,766 | 16,667.28 tỷ | 1,943.02 | 1,954.65 | 1,913.93 |
| 23/10/2025 | 1,945.78 | 1,945.78 | 14.9(0.77 %) | 318,038,672 | 12,527.95 tỷ | 1,935.98 | 1,962.13 | 1,918.70 |
| 22/10/2025 | 1,930.88 | 1,930.88 | 14.98(0.78 %) | 379,398,253 | 15,220.65 tỷ | 1,933.81 | 1,933.81 | 1,870.27 |
| 21/10/2025 | 1,915.90 | 1,915.90 | 45.04(2.41 %) | 671,677,737 | 24,555.10 tỷ | 1,882.66 | 1,933.22 | 1,862.51 |
| 20/10/2025 | 1,870.86 | 1,870.86 | -106.28(-5.38 %) | 777,472,239 | 28,714.34 tỷ | 1,968.92 | 1,972.81 | 1,870.86 |
| 17/10/2025 | 1,977.14 | 1,977.14 | -45.13(-2.23 %) | 527,122,160 | 21,605.17 tỷ | 2,029.75 | 2,029.75 | 1,969.31 |
| 16/10/2025 | 2,022.27 | 2,022.27 | 12.63(0.63 %) | 416,431,447 | 17,141.50 tỷ | 2,015.35 | 2,026.88 | 2,004.24 |
| 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 |