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 |
|---|---|---|---|---|---|---|---|---|
| 07/03/2025 | 1,389.77 | 1,389.77 | 10.15(0.74 %) | 328,433,800 | 10,038.15 tỷ | 1,381.44 | 1,390.98 | 1,378.38 |
| 06/03/2025 | 1,379.62 | 1,379.62 | 15.71(1.15 %) | 282,880,900 | 9,057.56 tỷ | 1,368.17 | 1,380.12 | 1,367.82 |
| 05/03/2025 | 1,363.91 | 1,363.91 | -4.06(-0.30 %) | 269,311,200 | 7,991.26 tỷ | 1,369.49 | 1,379.66 | 1,363.91 |
| 04/03/2025 | 1,367.97 | 1,367.97 | 6.81(0.50 %) | 296,471,000 | 8,935.85 tỷ | 1,357.55 | 1,369.50 | 1,350.11 |
| 03/03/2025 | 1,361.16 | 1,361.16 | 4.73(0.35 %) | 260,872,900 | 6,992.39 tỷ | 1,358.21 | 1,362.80 | 1,355.12 |
| 28/02/2025 | 1,356.43 | 1,356.43 | -7.19(-0.53 %) | 237,462,600 | 7,261.42 tỷ | 1,360.55 | 1,361.66 | 1,351.09 |
| 27/02/2025 | 1,363.62 | 1,363.62 | 3.06(0.22 %) | 232,120,100 | 7,197.27 tỷ | 1,363.37 | 1,364.27 | 1,351.05 |
| 26/02/2025 | 1,360.56 | 1,360.56 | 0(0.00 %) | 213,266,600 | 6,269.78 tỷ | 1,363.23 | 1,364.91 | 1,358.79 |
| 25/02/2025 | 1,360.56 | 1,360.56 | -3.96(-0.29 %) | 270,269,100 | 8,229.52 tỷ | 1,365.87 | 1,369.32 | 1,356.21 |
| 24/02/2025 | 1,364.52 | 1,364.52 | 10.79(0.80 %) | 296,703,600 | 9,363.93 tỷ | 1,357.30 | 1,364.52 | 1,352.52 |
| 21/02/2025 | 1,353.73 | 1,353.73 | 4.28(0.32 %) | 230,552,100 | 7,012.13 tỷ | 1,349.81 | 1,355.09 | 1,347.86 |
| 20/02/2025 | 1,349.45 | 1,349.45 | 4.81(0.36 %) | 207,795,900 | 6,234.06 tỷ | 1,348.11 | 1,351.52 | 1,345.43 |
| 19/02/2025 | 1,344.64 | 1,344.64 | 7.25(0.54 %) | 173,290,500 | 5,469.52 tỷ | 1,339.01 | 1,346.67 | 1,335.26 |
| 18/02/2025 | 1,337.39 | 1,337.39 | 3.38(0.25 %) | 176,977,300 | 5,078.20 tỷ | 1,335.56 | 1,346.80 | 1,332.62 |
| 17/02/2025 | 1,334.01 | 1,334.01 | -6.51(-0.49 %) | 180,965,000 | 5,260.72 tỷ | 1,340.74 | 1,342.89 | 1,334.01 |
| 14/02/2025 | 1,340.52 | 1,340.52 | 2.74(0.20 %) | 185,647,800 | 5,870.25 tỷ | 1,346.42 | 1,347.98 | 1,338.00 |
| 13/02/2025 | 1,337.78 | 1,337.78 | 2.1(0.16 %) | 139,101,200 | 4,480.04 tỷ | 1,334.70 | 1,338.33 | 1,329.56 |
| 12/02/2025 | 1,335.68 | 1,335.68 | -2.72(-0.20 %) | 131,166,500 | 4,110.13 tỷ | 1,341.47 | 1,343.44 | 1,335.35 |
| 11/02/2025 | 1,338.40 | 1,338.40 | 7.52(0.57 %) | 237,549,700 | 6,600.79 tỷ | 1,333.70 | 1,338.40 | 1,329.15 |
| 10/02/2025 | 1,330.88 | 1,330.88 | -9.92(-0.74 %) | 283,777,200 | 9,019.78 tỷ | 1,336.47 | 1,343.09 | 1,327.15 |
| 07/02/2025 | 1,340.80 | 1,340.80 | 4.21(0.31 %) | 193,931,300 | 6,214.03 tỷ | 1,336.79 | 1,345.26 | 1,332.68 |
| 06/02/2025 | 1,336.59 | 1,336.59 | 5.24(0.39 %) | 175,032,800 | 5,336.14 tỷ | 1,336.42 | 1,340.92 | 1,333.45 |
| 05/02/2025 | 1,331.35 | 1,331.35 | 4.14(0.31 %) | 152,231,200 | 4,916.83 tỷ | 1,330.28 | 1,334.58 | 1,326.77 |
| 04/02/2025 | 1,327.21 | 1,327.21 | -10.38(-0.78 %) | 184,399,900 | 6,079.39 tỷ | 1,320.61 | 1,327.61 | 1,317.42 |
| 24/01/2025 | 1,337.59 | 1,337.59 | 5.05(0.38 %) | 149,589,200 | 4,719.92 tỷ | 1,332.20 | 1,339.55 | 1,330.29 |
| 23/01/2025 | 1,332.54 | 1,332.54 | 22.82(1.74 %) | 206,431,000 | 6,457.14 tỷ | 1,312.97 | 1,339.48 | 1,311.30 |
| 22/01/2025 | 1,309.72 | 1,309.72 | -5.09(-0.39 %) | 128,018,900 | 3,792.13 tỷ | 1,317.91 | 1,318.25 | 1,309.72 |
| 21/01/2025 | 1,314.81 | 1,314.81 | -2.14(-0.16 %) | 127,593,600 | 3,742.62 tỷ | 1,321.30 | 1,323.27 | 1,309.41 |
| 20/01/2025 | 1,316.95 | 1,316.95 | 3.47(0.26 %) | 125,899,500 | 3,644.54 tỷ | 1,313.50 | 1,319.06 | 1,311.50 |
| 17/01/2025 | 1,313.48 | 1,313.48 | 10.23(0.78 %) | 111,993,700 | 3,487.92 tỷ | 1,302.79 | 1,313.48 | 1,298.85 |
| 16/01/2025 | 1,303.25 | 1,303.25 | 5.61(0.43 %) | 145,630,700 | 4,533.03 tỷ | 1,303.59 | 1,307.82 | 1,293.19 |
| 15/01/2025 | 1,297.64 | 1,297.64 | 8.41(0.65 %) | 117,619,300 | 3,566.93 tỷ | 1,294.13 | 1,300.37 | 1,291.73 |
| 14/01/2025 | 1,289.23 | 1,289.23 | -9.11(-0.70 %) | 114,204,100 | 3,423.56 tỷ | 1,295.79 | 1,297.32 | 1,285.32 |
| 13/01/2025 | 1,298.34 | 1,298.34 | 5.11(0.40 %) | 144,889,500 | 4,328.03 tỷ | 1,287.64 | 1,298.34 | 1,282.57 |
| 10/01/2025 | 1,293.23 | 1,293.23 | -17.57(-1.34 %) | 168,712,000 | 4,779.86 tỷ | 1,310.35 | 1,312.32 | 1,293.23 |
| 09/01/2025 | 1,310.80 | 1,310.80 | -5.83(-0.44 %) | 107,027,600 | 3,186.19 tỷ | 1,316.35 | 1,318.87 | 1,307.55 |
| 08/01/2025 | 1,316.63 | 1,316.63 | -0.27(-0.02 %) | 124,449,800 | 4,000.69 tỷ | 1,314.09 | 1,316.63 | 1,306.69 |
| 07/01/2025 | 1,316.90 | 1,316.90 | 3.86(0.29 %) | 34,368,100 | 1,138.68 tỷ | 1,316.62 | 1,320.02 | 1,315.85 |
| 06/01/2025 | 1,313.04 | 1,313.04 | -7.54(-0.57 %) | 160,187,000 | 5,115.76 tỷ | 1,320.14 | 1,325.73 | 1,313.04 |
| 03/01/2025 | 1,320.58 | 1,320.58 | -22.62(-1.68 %) | 169,266,600 | 5,347.25 tỷ | 1,341.16 | 1,341.30 | 1,320.58 |
| 02/01/2025 | 1,343.20 | 1,343.20 | -1.55(-0.12 %) | 135,169,100 | 4,266.72 tỷ | 1,344.76 | 1,347.14 | 1,334.39 |
| 31/12/2024 | 1,344.75 | 1,344.75 | -2.6(-0.19 %) | 139,102,200 | 4,624.95 tỷ | 1,346.66 | 1,346.99 | 1,341.15 |
| 30/12/2024 | 1,347.35 | 1,347.35 | 0.51(0.04 %) | 139,195,400 | 4,303.29 tỷ | 1,344.92 | 1,347.35 | 1,337.86 |
| 27/12/2024 | 1,346.84 | 1,346.84 | 4.16(0.31 %) | 216,429,300 | 6,169.37 tỷ | 1,344.67 | 1,348.83 | 1,341.75 |
| 26/12/2024 | 1,342.68 | 1,342.68 | 0.2(0.01 %) | 161,932,400 | 5,003.39 tỷ | 1,344.14 | 1,346.47 | 1,339.51 |
| 25/12/2024 | 1,342.48 | 1,342.48 | 19.21(1.45 %) | 251,201,400 | 7,569.92 tỷ | 1,324.29 | 1,350.07 | 1,324.29 |
| 24/12/2024 | 1,323.27 | 1,323.27 | 0.25(0.02 %) | 118,915,500 | 3,597.18 tỷ | 1,323.33 | 1,323.90 | 1,315.01 |
| 23/12/2024 | 1,323.02 | 1,323.02 | 5.25(0.40 %) | 109,676,000 | 3,465.07 tỷ | 1,321.49 | 1,326.00 | 1,320.82 |
| 20/12/2024 | 1,317.77 | 1,317.77 | 3.61(0.27 %) | 127,994,600 | 4,109.52 tỷ | 1,315.86 | 1,318.48 | 1,313.30 |
| 19/12/2024 | 1,314.16 | 1,314.16 | -15.67(-1.18 %) | 239,568,900 | 7,011.06 tỷ | 1,319.52 | 1,321.26 | 1,309.17 |