VN30INDEX
VN30INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 5
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 24/06/2025 | 1,462.80 | 1,462.80 | 14.48(1.00 %) | 327,790,644 | 10,185.26 tỷ | 1,460.66 | 1,469.01 | 1,448.32 |
| 23/06/2025 | 1,448.32 | 1,448.32 | 13.13(0.91 %) | 241,050,507 | 7,631.52 tỷ | 1,426.72 | 1,448.54 | 1,418.81 |
| 20/06/2025 | 1,435.19 | 1,435.19 | -4.11(-0.29 %) | 339,884,942 | 10,779.64 tỷ | 1,442.13 | 1,443.79 | 1,423.77 |
| 19/06/2025 | 1,439.30 | 1,439.30 | 6.31(0.44 %) | 252,565,952 | 8,003.84 tỷ | 1,433.51 | 1,442.46 | 1,426.41 |
| 18/06/2025 | 1,432.99 | 1,432.99 | 1.6(0.11 %) | 275,317,419 | 8,447.62 tỷ | 1,432.59 | 1,439.70 | 1,425.74 |
| 17/06/2025 | 1,431.39 | 1,431.39 | 11.04(0.78 %) | 268,914,967 | 8,141.68 tỷ | 1,425.23 | 1,440.59 | 1,420.14 |
| 16/06/2025 | 1,420.35 | 1,420.35 | 19.15(1.37 %) | 310,345,916 | 9,483.78 tỷ | 1,394.58 | 1,421.27 | 1,382.20 |
| 13/06/2025 | 1,401.20 | 1,401.20 | -10.96(-0.78 %) | 398,356,869 | 11,756.72 tỷ | 1,397.99 | 1,419.67 | 1,385.02 |
| 12/06/2025 | 1,412.16 | 1,412.16 | 7.01(0.50 %) | 356,731,168 | 9,822.47 tỷ | 1,412.25 | 1,418.41 | 1,392.50 |
| 11/06/2025 | 1,405.15 | 1,405.15 | 0.33(0.02 %) | 167,496,912 | 4,876.59 tỷ | 1,411.19 | 1,411.95 | 1,390.90 |
| 10/06/2025 | 1,404.82 | 1,404.82 | 8.26(0.59 %) | 246,264,841 | 7,776.73 tỷ | 1,392.34 | 1,414.89 | 1,381.43 |
| 09/06/2025 | 1,396.56 | 1,396.56 | -22.41(-1.58 %) | 384,027,369 | 10,467.93 tỷ | 1,417.55 | 1,418.97 | 1,394.12 |
| 06/06/2025 | 1,418.97 | 1,418.97 | -13.41(-0.94 %) | 280,481,959 | 8,582.69 tỷ | 1,427.57 | 1,437.24 | 1,412.69 |
| 05/06/2025 | 1,432.38 | 1,432.38 | -2.9(-0.20 %) | 208,356,792 | 6,713.56 tỷ | 1,434.55 | 1,437.28 | 1,423.41 |
| 04/06/2025 | 1,435.28 | 1,435.28 | -2.59(-0.18 %) | 268,871,462 | 7,931.16 tỷ | 1,441.19 | 1,441.59 | 1,429.57 |
| 03/06/2025 | 1,437.87 | 1,437.87 | 14.83(1.04 %) | 344,390,035 | 9,243.26 tỷ | 1,426.74 | 1,442.55 | 1,423.80 |
| 02/06/2025 | 1,423.04 | 1,423.04 | -0.64(-0.04 %) | 256,373,994 | 7,613.68 tỷ | 1,421.74 | 1,423.73 | 1,407.73 |
| 30/05/2025 | 1,423.68 | 1,423.68 | -7.89(-0.55 %) | 324,398,173 | 9,144.57 tỷ | 1,432.69 | 1,436.22 | 1,417.98 |
| 29/05/2025 | 1,432.00 | 1,432.00 | -0.19(-0.01 %) | 291,799,953 | 8,100.13 tỷ | 1,435.43 | 1,438.03 | 1,424.02 |
| 28/05/2025 | 1,432.19 | 1,432.19 | 4.74(0.33 %) | 263,000,447 | 8,343.46 tỷ | 1,429.00 | 1,436.99 | 1,427.02 |
| 27/05/2025 | 1,427.45 | 1,427.45 | 3.6(0.25 %) | 349,862,869 | 9,872.24 tỷ | 1,423.85 | 1,430.82 | 1,418.76 |
| 26/05/2025 | 1,423.85 | 1,423.85 | 14.45(1.03 %) | 332,336,912 | 9,275.05 tỷ | 1,409.40 | 1,424.01 | 1,374.60 |
| 23/05/2025 | 1,409.40 | 1,409.40 | -0.16(-0.01 %) | 222,894,432 | 6,846.32 tỷ | 1,409.56 | 1,415.97 | 1,400.83 |
| 22/05/2025 | 1,409.56 | 1,409.56 | -9.8(-0.69 %) | 366,294,937 | 10,710.08 tỷ | 1,419.36 | 1,432.84 | 1,407.92 |
| 21/05/2025 | 1,419.36 | 1,419.36 | 11.84(0.84 %) | 410,891,963 | 12,325.30 tỷ | 1,407.52 | 1,429.43 | 1,407.52 |
| 20/05/2025 | 1,407.52 | 1,407.52 | 27.77(2.01 %) | 368,198,652 | 11,142.25 tỷ | 1,383.40 | 1,408.56 | 1,383.40 |
| 19/05/2025 | 1,379.75 | 1,379.75 | -4.69(-0.34 %) | 341,011,465 | 10,183.91 tỷ | 1,372.87 | 1,391.24 | 1,371.05 |
| 16/05/2025 | 1,384.44 | 1,384.44 | -17.05(-1.22 %) | 303,989,673 | 9,252.88 tỷ | 1,396.37 | 1,401.58 | 1,382.94 |
| 15/05/2025 | 1,401.49 | 1,401.49 | 3.62(0.26 %) | 564,154,888 | 15,243.27 tỷ | 1,398.22 | 1,404.93 | 1,384.67 |
| 14/05/2025 | 1,397.87 | 1,397.87 | 15.09(1.09 %) | 431,685,702 | 12,851.75 tỷ | 1,382.54 | 1,403.11 | 1,381.39 |
| 13/05/2025 | 1,382.78 | 1,382.78 | 10.74(0.78 %) | 370,006,063 | 11,327.02 tỷ | 1,382.14 | 1,383.75 | 1,371.97 |
| 12/05/2025 | 1,372.04 | 1,372.04 | 19.79(1.46 %) | 449,411,114 | 12,290.35 tỷ | 1,357.84 | 1,374.68 | 1,352.03 |
| 09/05/2025 | 1,352.25 | 1,352.25 | 1.15(0.09 %) | 269,928,974 | 7,999.31 tỷ | 1,355.06 | 1,358.44 | 1,348.13 |
| 08/05/2025 | 1,351.10 | 1,351.10 | 26.3(1.99 %) | 324,450,622 | 9,613.26 tỷ | 1,330.52 | 1,354.08 | 1,328.30 |
| 07/05/2025 | 1,324.80 | 1,324.80 | 5.14(0.39 %) | 241,653,068 | 6,827.13 tỷ | 1,317.66 | 1,325.94 | 1,316.73 |
| 06/05/2025 | 1,319.66 | 1,319.66 | -0.75(-0.06 %) | 275,527,967 | 7,558.12 tỷ | 1,320.41 | 1,331.08 | 1,316.18 |
| 05/05/2025 | 1,320.41 | 1,320.41 | 10.68(0.82 %) | 206,789,400 | 5,973.93 tỷ | 1,309.73 | 1,321.68 | 1,309.43 |
| 29/04/2025 | 1,309.73 | 1,309.73 | -2.59(-0.20 %) | 221,957,400 | 6,398.31 tỷ | 1,310.48 | 1,312.88 | 1,304.74 |
| 28/04/2025 | 1,312.32 | 1,312.32 | -4.86(-0.37 %) | 218,428,300 | 6,282.67 tỷ | 1,321.38 | 1,321.38 | 1,305.51 |
| 25/04/2025 | 1,317.18 | 1,317.18 | 5.52(0.42 %) | 384,625,900 | 11,412.58 tỷ | 1,315.72 | 1,318.66 | 1,304.50 |
| 24/04/2025 | 1,311.66 | 1,311.66 | 8.62(0.66 %) | 291,872,900 | 8,306.64 tỷ | 1,306.43 | 1,313.93 | 1,297.21 |
| 23/04/2025 | 1,303.04 | 1,303.04 | 12.66(0.98 %) | 347,057,000 | 9,625.44 tỷ | 1,309.97 | 1,311.72 | 1,295.69 |
| 22/04/2025 | 1,290.38 | 1,290.38 | -3.91(-0.30 %) | 641,372,600 | 15,709.59 tỷ | 1,287.55 | 1,292.67 | 1,216.35 |
| 21/04/2025 | 1,294.29 | 1,294.29 | -11.95(-0.91 %) | 327,061,100 | 9,011.06 tỷ | 1,307.74 | 1,310.59 | 1,287.02 |
| 18/04/2025 | 1,306.24 | 1,306.24 | 3.21(0.25 %) | 409,580,100 | 10,328.13 tỷ | 1,313.42 | 1,322.26 | 1,306.24 |
| 17/04/2025 | 1,303.03 | 1,303.03 | 9.78(0.76 %) | 278,741,800 | 8,260.32 tỷ | 1,286.11 | 1,304.47 | 1,283.47 |
| 16/04/2025 | 1,293.25 | 1,293.25 | -17.51(-1.34 %) | 286,706,100 | 9,473.55 tỷ | 1,310.07 | 1,318.86 | 1,288.06 |
| 15/04/2025 | 1,310.76 | 1,310.76 | -15.11(-1.14 %) | 384,967,100 | 11,672.31 tỷ | 1,314.30 | 1,329.99 | 1,303.29 |
| 14/04/2025 | 1,325.87 | 1,325.87 | 15.93(1.22 %) | 393,920,900 | 11,960.15 tỷ | 1,318.17 | 1,329.06 | 1,310.63 |
| 11/04/2025 | 1,309.94 | 1,309.94 | 60.65(4.85 %) | 742,994,400 | 21,174.37 tỷ | 1,279.04 | 1,310.02 | 1,265.26 |