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 |
|---|---|---|---|---|---|---|---|---|
| 22/09/2025 | 1,819.60 | 1,819.60 | -39.93(-2.15 %) | 473,626,594 | 17,753.64 tỷ | 1,853.66 | 1,857.28 | 1,801.54 |
| 19/09/2025 | 1,859.53 | 1,859.53 | -2.21(-0.12 %) | 370,107,557 | 15,261.53 tỷ | 1,867.51 | 1,873.61 | 1,838.21 |
| 18/09/2025 | 1,861.74 | 1,861.74 | -7.11(-0.38 %) | 371,252,793 | 13,999.00 tỷ | 1,873.88 | 1,879.52 | 1,849.10 |
| 17/09/2025 | 1,868.85 | 1,868.85 | -6.54(-0.35 %) | 435,572,145 | 17,409.81 tỷ | 1,873.11 | 1,884.67 | 1,868.15 |
| 16/09/2025 | 1,875.39 | 1,875.39 | -1.36(-0.07 %) | 558,541,539 | 20,927.79 tỷ | 1,886.97 | 1,893.36 | 1,869.46 |
| 15/09/2025 | 1,876.75 | 1,876.75 | 11.3(0.61 %) | 489,163,564 | 18,087.92 tỷ | 1,868.86 | 1,876.75 | 1,857.47 |
| 12/09/2025 | 1,865.45 | 1,865.45 | 10.37(0.56 %) | 393,555,610 | 15,448.72 tỷ | 1,857.99 | 1,869.45 | 1,843.87 |
| 11/09/2025 | 1,855.08 | 1,855.08 | 26.45(1.45 %) | 520,638,805 | 18,765.80 tỷ | 1,821.90 | 1,860.19 | 1,785.47 |
| 10/09/2025 | 1,828.63 | 1,828.63 | 3.46(0.19 %) | 352,322,947 | 12,776.12 tỷ | 1,833.07 | 1,834.95 | 1,811.28 |
| 09/09/2025 | 1,825.17 | 1,825.17 | 17.95(0.99 %) | 428,767,948 | 14,890.45 tỷ | 1,814.42 | 1,825.46 | 1,795.82 |
| 08/09/2025 | 1,807.22 | 1,807.22 | -38.26(-2.07 %) | 743,804,624 | 25,176.17 tỷ | 1,837.08 | 1,849.12 | 1,807.22 |
| 05/09/2025 | 1,845.48 | 1,845.48 | -38.11(-2.02 %) | 650,746,085 | 22,609.67 tỷ | 1,894.71 | 1,898.46 | 1,843.97 |
| 04/09/2025 | 1,883.59 | 1,883.59 | 24(1.29 %) | 540,570,951 | 19,457.97 tỷ | 1,866.18 | 1,883.96 | 1,850.15 |
| 03/09/2025 | 1,859.59 | 1,859.59 | -5.79(-0.31 %) | 500,754,306 | 17,811.48 tỷ | 1,861.24 | 1,865.59 | 1,846.08 |
| 29/08/2025 | 1,865.38 | 1,865.38 | 4.18(0.22 %) | 592,281,637 | 20,786.66 tỷ | 1,872.38 | 1,880.06 | 1,855.28 |
| 28/08/2025 | 1,861.20 | 1,861.20 | 12.65(0.68 %) | 526,443,069 | 17,280.82 tỷ | 1,854.31 | 1,866.18 | 1,831.79 |
| 27/08/2025 | 1,849.00 | 1,849.00 | -0.05(0.00 %) | 583,203,135 | 21,698.62 tỷ | 1,861.66 | 1,877.27 | 1,843.59 |
| 26/08/2025 | 1,849.05 | 1,849.05 | 65.93(3.70 %) | 525,919,165 | 18,121.37 tỷ | 1,783.00 | 1,850.00 | 1,772.39 |
| 25/08/2025 | 1,783.12 | 1,783.12 | -30.9(-1.70 %) | 681,029,937 | 21,949.68 tỷ | 1,829.60 | 1,830.92 | 1,774.84 |
| 22/08/2025 | 1,814.02 | 1,814.02 | -60.89(-3.25 %) | 946,925,869 | 31,531.19 tỷ | 1,865.15 | 1,874.91 | 1,794.97 |
| 21/08/2025 | 1,874.91 | 1,874.91 | 46.45(2.54 %) | 751,145,479 | 26,949.10 tỷ | 1,840.02 | 1,881.90 | 1,828.46 |
| 20/08/2025 | 1,828.46 | 1,828.46 | 18(0.99 %) | 906,979,022 | 31,486.39 tỷ | 1,817.71 | 1,833.84 | 1,768.90 |
| 19/08/2025 | 1,810.46 | 1,810.46 | 24.09(1.35 %) | 661,469,221 | 22,522.98 tỷ | 1,796.41 | 1,824.81 | 1,786.37 |
| 18/08/2025 | 1,786.37 | 1,786.37 | -5.47(-0.31 %) | 565,201,454 | 19,287.48 tỷ | 1,791.84 | 1,797.37 | 1,774.47 |
| 15/08/2025 | 1,783.25 | 1,783.25 | -10.53(-0.59 %) | 752,105,180 | 26,727.82 tỷ | 1,813.43 | 1,827.89 | 1,774.04 |
| 14/08/2025 | 1,793.78 | 1,793.78 | 40.07(2.28 %) | 773,223,135 | 27,455.06 tỷ | 1,767.07 | 1,793.84 | 1,753.71 |
| 13/08/2025 | 1,753.71 | 1,753.71 | -1.54(-0.09 %) | 684,711,682 | 24,565.89 tỷ | 1,762.60 | 1,768.78 | 1,726.89 |
| 12/08/2025 | 1,755.25 | 1,755.25 | 9.29(0.53 %) | 543,592,737 | 19,841.43 tỷ | 1,752.13 | 1,756.72 | 1,737.42 |
| 11/08/2025 | 1,745.96 | 1,745.96 | 16.88(0.98 %) | 610,888,455 | 21,447.59 tỷ | 1,733.60 | 1,748.67 | 1,727.06 |
| 08/08/2025 | 1,729.08 | 1,729.08 | -5.77(-0.33 %) | 655,356,113 | 22,473.29 tỷ | 1,739.47 | 1,745.88 | 1,707.90 |
| 07/08/2025 | 1,734.85 | 1,734.85 | 11.54(0.67 %) | 644,627,065 | 20,959.60 tỷ | 1,737.62 | 1,742.12 | 1,715.54 |
| 06/08/2025 | 1,723.31 | 1,723.31 | 32.88(1.95 %) | 542,139,793 | 18,825.51 tỷ | 1,704.06 | 1,726.58 | 1,690.43 |
| 05/08/2025 | 1,690.43 | 1,690.43 | 37.21(2.25 %) | 1,146,147,784 | 37,632.01 tỷ | 1,676.20 | 1,730.14 | 1,653.22 |
| 04/08/2025 | 1,653.22 | 1,653.22 | 22.44(1.38 %) | 451,251,955 | 13,959.63 tỷ | 1,613.53 | 1,656.17 | 1,607.13 |
| 01/08/2025 | 1,630.78 | 1,630.78 | 9.49(0.59 %) | 506,721,195 | 15,974.11 tỷ | 1,632.63 | 1,621.64 | 1,584.98 |
| 31/07/2025 | 1,615.23 | 1,615.23 | -15.55(-0.95 %) | 643,191,514 | 19,976.33 tỷ | 1,640.03 | 1,646.75 | 1,602.17 |
| 30/07/2025 | 1,630.78 | 1,630.78 | 9.49(0.59 %) | 616,028,512 | 18,758.39 tỷ | 1,632.63 | 1,642.67 | 1,606.54 |
| 29/07/2025 | 1,621.29 | 1,621.29 | -74.34(-4.38 %) | 856,058,246 | 27,264.76 tỷ | 1,698.52 | 1,702.30 | 1,616.64 |
| 28/07/2025 | 1,695.63 | 1,695.63 | 26.3(1.58 %) | 646,730,982 | 20,076.72 tỷ | 1,676.06 | 1,697.14 | 1,664.85 |
| 25/07/2025 | 1,669.33 | 1,669.33 | 8.1(0.49 %) | 427,371,217 | 13,510.71 tỷ | 1,658.22 | 1,675.26 | 1,655.36 |
| 24/07/2025 | 1,661.23 | 1,661.23 | 8.22(0.50 %) | 535,686,783 | 17,375.40 tỷ | 1,663.05 | 1,663.39 | 1,637.98 |
| 23/07/2025 | 1,653.01 | 1,653.01 | -2.97(-0.18 %) | 491,743,817 | 14,965.23 tỷ | 1,667.25 | 1,669.14 | 1,650.04 |
| 22/07/2025 | 1,655.98 | 1,655.98 | 27.92(1.71 %) | 409,854,761 | 12,924.71 tỷ | 1,624.72 | 1,656.19 | 1,616.16 |
| 21/07/2025 | 1,628.06 | 1,628.06 | -15.85(-0.96 %) | 488,738,296 | 14,662.64 tỷ | 1,657.49 | 1,663.16 | 1,621.19 |
| 18/07/2025 | 1,643.91 | 1,643.91 | 9.21(0.56 %) | 459,976,817 | 15,332.82 tỷ | 1,644.00 | 1,648.18 | 1,625.83 |
| 17/07/2025 | 1,634.70 | 1,634.70 | 31.64(1.97 %) | 425,582,315 | 14,341.34 tỷ | 1,620.11 | 1,641.97 | 1,614.42 |
| 16/07/2025 | 1,603.06 | 1,603.06 | 9.22(0.58 %) | 347,232,214 | 10,999.33 tỷ | 1,592.87 | 1,614.63 | 1,587.92 |
| 15/07/2025 | 1,593.84 | 1,593.84 | -11.82(-0.74 %) | 442,339,496 | 13,510.90 tỷ | 1,609.06 | 1,614.13 | 1,593.45 |
| 14/07/2025 | 1,605.66 | 1,605.66 | 11.65(0.73 %) | 393,368,620 | 12,683.39 tỷ | 1,594.01 | 1,616.99 | 1,580.80 |
| 11/07/2025 | 1,594.01 | 1,594.01 | 24.67(1.57 %) | 455,688,650 | 14,603.13 tỷ | 1,578.53 | 1,601.03 | 1,567.30 |