Lịch sử giao dịch cổ phiếu VN30INDEX
VN30INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 43
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 27/03/2018 | 1,150.30 | 1,150.30 | 3.57(0.31 %) | 60,425,680 | 3,428.67 tỷ | 1,146.73 | 1,162.35 | 1,146.73 |
| 26/03/2018 | 1,146.73 | 1,146.73 | 17.8(1.58 %) | 69,781,490 | 3,971.59 tỷ | 1,128.93 | 1,151.32 | 1,123.90 |
| 23/03/2018 | 1,128.93 | 1,128.93 | -15.65(-1.37 %) | 95,733,110 | 4,412.63 tỷ | 1,144.58 | 1,144.58 | 1,113.70 |
| 22/03/2018 | 1,144.58 | 1,144.58 | -2.68(-0.23 %) | 71,823,070 | 3,709.14 tỷ | 1,147.26 | 1,159.37 | 1,144.44 |
| 21/03/2018 | 1,147.26 | 1,147.26 | 13.07(1.15 %) | 77,056,320 | 3,897.51 tỷ | 1,134.19 | 1,148.64 | 1,134.19 |
| 20/03/2018 | 1,134.19 | 1,134.19 | 3.93(0.35 %) | 69,643,210 | 3,268.08 tỷ | 1,130.26 | 1,139.23 | 1,126.00 |
| 19/03/2018 | 1,130.26 | 1,130.26 | 17.33(1.56 %) | 72,805,230 | 3,442.59 tỷ | 1,112.93 | 1,134.75 | 1,112.93 |
| 16/03/2018 | 1,112.93 | 1,112.93 | 2.67(0.24 %) | 108,041,750 | 5,407.04 tỷ | 1,112.93 | 1,118.36 | 1,109.85 |
| 15/03/2018 | 1,110.26 | 1,110.26 | -4.74(-0.43 %) | 72,267,400 | 3,377.33 tỷ | 1,115.00 | 1,115.00 | 1,105.26 |
| 14/03/2018 | 1,115.00 | 1,115.00 | 3.62(0.33 %) | 84,857,310 | 3,812.45 tỷ | 1,115.00 | 1,121.74 | 1,111.58 |
| 13/03/2018 | 1,111.38 | 1,111.38 | 4.41(0.40 %) | 77,315,100 | 3,438.05 tỷ | 1,106.97 | 1,112.98 | 1,098.58 |
| 12/03/2018 | 1,106.54 | 1,106.54 | 0(0.00 %) | 73,669,840 | 3,367.28 tỷ | 1,106.97 | 1,106.97 | 1,106.54 |
| 09/03/2018 | 1,106.54 | 1,106.54 | 1.51(0.14 %) | 65,730,040 | 3,439.98 tỷ | 1,107.83 | 1,117.90 | 1,102.07 |
| 08/03/2018 | 1,105.03 | 1,105.03 | 12.86(1.18 %) | 48,218,080 | 2,569.81 tỷ | 1,092.29 | 1,109.29 | 1,091.70 |
| 07/03/2018 | 1,092.17 | 1,092.17 | -14.75(-1.33 %) | 71,108,980 | 3,483.92 tỷ | 1,102.85 | 1,106.89 | 1,084.53 |
| 06/03/2018 | 1,103.31 | 1,103.31 | 22.48(2.08 %) | 74,498,780 | 3,508.08 tỷ | 1,091.98 | 1,103.31 | 1,075.78 |
| 05/03/2018 | 1,080.83 | 1,080.83 | -26.09(-2.36 %) | 105,069,780 | 5,000.60 tỷ | 1,113.71 | 1,116.80 | 1,080.83 |
| 02/03/2018 | 1,106.92 | 1,106.92 | 1.08(0.10 %) | 73,543,190 | 3,393.18 tỷ | 1,095.31 | 1,109.51 | 1,092.18 |
| 01/03/2018 | 1,105.84 | 1,105.84 | -2.39(-0.22 %) | 94,020,940 | 4,183.04 tỷ | 1,108.23 | 1,116.79 | 1,098.51 |
| 28/02/2018 | 1,108.23 | 1,108.23 | 2.14(0.19 %) | 102,125,870 | 4,703.59 tỷ | 1,096.30 | 1,113.59 | 1,095.98 |
| 27/02/2018 | 1,106.09 | 1,106.09 | 6.38(0.58 %) | 76,580,980 | 3,598.32 tỷ | 1,108.87 | 1,110.11 | 1,094.17 |
| 26/02/2018 | 1,099.71 | 1,099.71 | 9.75(0.89 %) | 97,630,000 | 4,449.23 tỷ | 1,101.66 | 1,113.01 | 1,089.96 |
| 23/02/2018 | 1,089.96 | 1,089.96 | 25.68(2.41 %) | 85,270,820 | 3,879.22 tỷ | 1,073.56 | 1,089.96 | 1,064.28 |
| 22/02/2018 | 1,064.28 | 1,064.28 | -11.19(-1.04 %) | 85,113,240 | 3,360.23 tỷ | 1,075.47 | 1,078.48 | 1,063.46 |
| 21/02/2018 | 1,075.47 | 1,075.47 | 21.38(2.03 %) | 80,659,866 | 3,820.19 tỷ | 1,064.55 | 1,081.82 | 1,063.73 |