VN30INDEX
VN30INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 40
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 08/06/2018 | 1,025.87 | 1,025.87 | -0.88(-0.09 %) | 46,069,920 | 2,100.85 tỷ | 1,026.75 | 1,028.42 | 1,017.90 |
| 07/06/2018 | 1,026.75 | 1,026.75 | 4.03(0.39 %) | 60,335,720 | 2,609.92 tỷ | 1,023.95 | 1,034.72 | 1,020.77 |
| 06/06/2018 | 1,022.72 | 1,022.72 | 15.4(1.53 %) | 60,797,020 | 2,607.44 tỷ | 1,007.51 | 1,023.38 | 995.29 |
| 05/06/2018 | 1,007.32 | 1,007.32 | 21.3(2.16 %) | 65,884,640 | 2,777.47 tỷ | 996.67 | 1,008.83 | 996.15 |
| 04/06/2018 | 981.88 | 981.88 | 12.73(1.31 %) | 21,952,400 | 861.23 tỷ | 972.72 | 984.79 | 969.15 |
| 01/06/2018 | 969.15 | 969.15 | 21.84(2.31 %) | 68,484,770 | 3,143.53 tỷ | 950.44 | 970.81 | 947.31 |
| 31/05/2018 | 947.31 | 947.31 | 28.67(3.12 %) | 67,378,240 | 3,391.36 tỷ | 917.94 | 950.49 | 914.57 |
| 30/05/2018 | 918.64 | 918.64 | -6.26(-0.68 %) | 53,178,740 | 2,212.03 tỷ | 924.62 | 925.18 | 902.00 |
| 29/05/2018 | 924.90 | 924.90 | 26.9(3.00 %) | 64,474,410 | 2,480.11 tỷ | 890.71 | 932.82 | 881.91 |
| 28/05/2018 | 898.00 | 898.00 | -38.32(-4.09 %) | 73,635,380 | 2,791.28 tỷ | 916.95 | 936.32 | 894.31 |
| 25/05/2018 | 936.32 | 936.32 | -24.23(-2.52 %) | 49,219,100 | 2,204.90 tỷ | 957.58 | 960.57 | 936.32 |
| 24/05/2018 | 960.55 | 960.55 | -7.99(-0.82 %) | 43,995,840 | 2,020.93 tỷ | 973.75 | 974.17 | 951.17 |
| 23/05/2018 | 968.54 | 968.54 | 9.59(1.00 %) | 52,816,560 | 2,294.05 tỷ | 949.84 | 973.07 | 945.01 |
| 22/05/2018 | 958.95 | 958.95 | -38.26(-3.84 %) | 64,672,780 | 2,673.01 tỷ | 997.21 | 997.21 | 947.70 |
| 21/05/2018 | 997.21 | 997.21 | -25(-2.45 %) | 40,480,580 | 1,957.95 tỷ | 1,022.21 | 1,027.85 | 997.21 |
| 18/05/2018 | 1,022.21 | 1,022.21 | 15.12(1.50 %) | 46,157,080 | 2,209.28 tỷ | 1,007.09 | 1,023.23 | 989.20 |
| 17/05/2018 | 1,007.09 | 1,007.09 | -27.21(-2.63 %) | 42,807,500 | 2,035.94 tỷ | 1,034.30 | 1,035.45 | 1,007.09 |
| 16/05/2018 | 1,034.30 | 1,034.30 | -21.19(-2.01 %) | 39,849,340 | 1,907.99 tỷ | 1,055.49 | 1,055.49 | 1,031.33 |
| 15/05/2018 | 1,055.49 | 1,055.49 | 4.04(0.38 %) | 47,144,640 | 2,284.27 tỷ | 1,051.45 | 1,067.61 | 1,051.45 |
| 14/05/2018 | 1,051.45 | 1,051.45 | 20.66(2.00 %) | 43,654,810 | 2,036.44 tỷ | 1,030.79 | 1,051.45 | 1,029.92 |
| 11/05/2018 | 1,030.79 | 1,030.79 | 11.1(1.09 %) | 55,925,890 | 2,220.62 tỷ | 1,019.69 | 1,031.77 | 1,003.47 |
| 10/05/2018 | 1,019.69 | 1,019.69 | -26.7(-2.55 %) | 59,664,030 | 2,534.45 tỷ | 1,046.39 | 1,047.50 | 1,009.79 |
| 09/05/2018 | 1,046.39 | 1,046.39 | -1.44(-0.14 %) | 41,448,830 | 1,979.17 tỷ | 1,047.83 | 1,058.09 | 1,037.10 |
| 08/05/2018 | 1,047.83 | 1,047.83 | -0.2(-0.02 %) | 53,713,130 | 2,387.58 tỷ | 1,047.88 | 1,059.68 | 1,042.59 |
| 07/05/2018 | 1,048.03 | 1,048.03 | 37.14(3.67 %) | 52,321,070 | 2,177.04 tỷ | 1,010.89 | 1,048.03 | 1,010.89 |
| 04/05/2018 | 1,010.89 | 1,010.89 | 0.54(0.05 %) | 46,195,320 | 2,081.36 tỷ | 1,010.35 | 1,023.16 | 1,006.99 |
| 03/05/2018 | 1,010.35 | 1,010.35 | -2.49(-0.25 %) | 74,959,430 | 3,222.28 tỷ | 1,012.84 | 1,012.84 | 989.00 |
| 02/05/2018 | 1,012.84 | 1,012.84 | -15.13(-1.47 %) | 57,649,930 | 2,734.01 tỷ | 1,029.76 | 1,033.20 | 1,009.98 |
| 27/04/2018 | 1,027.97 | 1,027.97 | 9(0.88 %) | 60,636,760 | 2,691.21 tỷ | 1,018.06 | 1,029.36 | 1,007.39 |
| 26/04/2018 | 1,018.97 | 1,018.97 | -35.02(-3.32 %) | 78,320,450 | 3,796.76 tỷ | 1,055.95 | 1,057.20 | 1,011.51 |
| 24/04/2018 | 1,053.99 | 1,053.99 | -1.38(-0.13 %) | 67,319,960 | 3,782.03 tỷ | 1,055.24 | 1,060.92 | 1,027.74 |
| 23/04/2018 | 1,055.37 | 1,055.37 | -34.08(-3.13 %) | 67,286,800 | 3,266.60 tỷ | 1,091.18 | 1,098.58 | 1,055.37 |
| 20/04/2018 | 1,089.45 | 1,089.45 | 23.36(2.19 %) | 56,317,850 | 3,028.40 tỷ | 1,066.33 | 1,089.62 | 1,047.71 |
| 19/04/2018 | 1,066.09 | 1,066.09 | -49.61(-4.45 %) | 75,220,680 | 4,004.97 tỷ | 1,114.98 | 1,115.00 | 1,066.09 |
| 18/04/2018 | 1,115.70 | 1,115.70 | -14.62(-1.29 %) | 45,880,100 | 2,455.02 tỷ | 1,130.32 | 1,136.98 | 1,115.18 |
| 17/04/2018 | 1,130.32 | 1,130.32 | 2.29(0.20 %) | 47,627,900 | 2,511.41 tỷ | 1,128.03 | 1,136.17 | 1,119.70 |
| 16/04/2018 | 1,128.03 | 1,128.03 | -6.18(-0.54 %) | 49,041,710 | 2,501.31 tỷ | 1,134.21 | 1,136.80 | 1,122.26 |
| 13/04/2018 | 1,134.21 | 1,134.21 | -9.29(-0.81 %) | 64,877,280 | 3,171.74 tỷ | 1,143.50 | 1,153.95 | 1,131.61 |
| 12/04/2018 | 1,143.50 | 1,143.50 | 6.3(0.55 %) | 63,713,270 | 3,327.61 tỷ | 1,137.20 | 1,143.50 | 1,121.47 |
| 11/04/2018 | 1,137.20 | 1,137.20 | -30.86(-2.64 %) | 87,627,260 | 4,531.19 tỷ | 1,168.06 | 1,172.44 | 1,137.20 |
| 10/04/2018 | 1,168.06 | 1,168.06 | -9.62(-0.82 %) | 77,682,020 | 4,303.23 tỷ | 1,177.68 | 1,185.06 | 1,161.71 |
| 09/04/2018 | 1,177.68 | 1,177.68 | 3.31(0.28 %) | 79,977,840 | 3,991.57 tỷ | 1,174.37 | 1,181.58 | 1,169.56 |
| 06/04/2018 | 1,174.37 | 1,174.37 | 5.25(0.45 %) | 74,390,840 | 3,441.73 tỷ | 1,169.12 | 1,180.60 | 1,169.12 |
| 05/04/2018 | 1,169.12 | 1,169.12 | 3.37(0.29 %) | 49,974,420 | 2,932.76 tỷ | 1,165.75 | 1,175.64 | 1,163.76 |
| 04/04/2018 | 1,165.75 | 1,165.75 | 4.78(0.41 %) | 59,705,780 | 3,286.41 tỷ | 1,160.97 | 1,176.22 | 1,160.97 |
| 03/04/2018 | 1,160.97 | 1,160.97 | -10.24(-0.87 %) | 73,015,130 | 4,103.17 tỷ | 1,171.21 | 1,173.18 | 1,156.91 |
| 02/04/2018 | 1,171.21 | 1,171.21 | 18.13(1.57 %) | 64,577,290 | 3,682.27 tỷ | 1,153.08 | 1,174.13 | 1,153.08 |
| 30/03/2018 | 1,153.08 | 1,153.08 | 8.34(0.73 %) | 49,196,940 | 2,630.01 tỷ | 1,144.74 | 1,154.59 | 1,136.20 |
| 29/03/2018 | 1,144.74 | 1,144.74 | -6.35(-0.55 %) | 39,960,850 | 2,159.80 tỷ | 1,151.09 | 1,155.65 | 1,141.65 |
| 28/03/2018 | 1,151.09 | 1,151.09 | 0.79(0.07 %) | 41,767,000 | 2,265.07 tỷ | 1,150.30 | 1,158.75 | 1,144.71 |