VN30INDEX
VN30INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 7
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 10/04/2025 | 1,249.29 | 1,249.29 | 80.61(6.90 %) | 55,373,900 | 1,436.74 tỷ | 1,248.92 | 1,249.29 | 1,248.10 |
| 09/04/2025 | 1,168.68 | 1,168.68 | -28.83(-2.41 %) | 667,405,500 | 17,609.83 tỷ | 1,134.11 | 1,220.73 | 1,133.90 |
| 08/04/2025 | 1,197.51 | 1,197.51 | -83.01(-6.48 %) | 557,827,800 | 15,711.74 tỷ | 1,241.58 | 1,245.51 | 1,193.47 |
| 04/04/2025 | 1,280.52 | 1,280.52 | -2.66(-0.21 %) | 867,534,300 | 23,637.56 tỷ | 1,209.82 | 1,280.52 | 1,208.42 |
| 03/04/2025 | 1,283.18 | 1,283.18 | -93.76(-6.81 %) | 810,574,600 | 23,738.78 tỷ | 1,334.24 | 1,337.65 | 1,282.99 |
| 02/04/2025 | 1,376.94 | 1,376.94 | 0.03(0.00 %) | 236,668,900 | 7,004.03 tỷ | 1,381.10 | 1,384.38 | 1,376.54 |
| 01/04/2025 | 1,376.91 | 1,376.91 | 13.03(0.96 %) | 212,159,500 | 7,025.26 tỷ | 1,369.18 | 1,376.91 | 1,363.60 |
| 31/03/2025 | 1,363.88 | 1,363.88 | -10.05(-0.73 %) | 270,441,300 | 8,044.36 tỷ | 1,368.92 | 1,369.07 | 1,360.66 |
| 28/03/2025 | 1,373.93 | 1,373.93 | -6.33(-0.46 %) | 208,030,300 | 6,382.12 tỷ | 1,380.20 | 1,381.26 | 1,369.83 |
| 27/03/2025 | 1,380.26 | 1,380.26 | -1.21(-0.09 %) | 222,688,500 | 6,355.02 tỷ | 1,380.47 | 1,384.75 | 1,378.87 |
| 26/03/2025 | 1,381.47 | 1,381.47 | -7.32(-0.53 %) | 300,413,200 | 9,020.40 tỷ | 1,389.94 | 1,396.34 | 1,379.39 |
| 25/03/2025 | 1,388.79 | 1,388.79 | -1.91(-0.14 %) | 303,756,800 | 8,322.00 tỷ | 1,396.42 | 1,398.29 | 1,386.28 |
| 24/03/2025 | 1,390.70 | 1,390.70 | 12.43(0.90 %) | 351,321,900 | 9,359.31 tỷ | 1,379.20 | 1,390.70 | 1,372.71 |
| 21/03/2025 | 1,378.27 | 1,378.27 | -0.68(-0.05 %) | 281,216,600 | 7,717.98 tỷ | 1,379.05 | 1,381.25 | 1,375.68 |
| 20/03/2025 | 1,378.95 | 1,378.95 | 1.32(0.10 %) | 359,984,500 | 9,413.17 tỷ | 1,381.31 | 1,388.37 | 1,371.98 |
| 19/03/2025 | 1,377.63 | 1,377.63 | -11.01(-0.79 %) | 363,362,800 | 11,962.15 tỷ | 1,385.98 | 1,386.57 | 1,374.83 |
| 18/03/2025 | 1,388.64 | 1,388.64 | -6.26(-0.45 %) | 291,589,400 | 8,509.43 tỷ | 1,398.31 | 1,400.38 | 1,388.64 |
| 17/03/2025 | 1,394.90 | 1,394.90 | 7.87(0.57 %) | 352,180,100 | 9,315.62 tỷ | 1,393.09 | 1,397.28 | 1,389.42 |
| 14/03/2025 | 1,387.03 | 1,387.03 | -0.27(-0.02 %) | 374,489,100 | 11,210.27 tỷ | 1,387.08 | 1,394.39 | 1,385.20 |
| 13/03/2025 | 1,387.30 | 1,387.30 | -5.09(-0.37 %) | 348,597,900 | 11,344.39 tỷ | 1,392.76 | 1,400.60 | 1,385.24 |
| 12/03/2025 | 1,392.39 | 1,392.39 | -1.18(-0.08 %) | 267,906,200 | 9,058.78 tỷ | 1,397.58 | 1,400.45 | 1,387.35 |
| 11/03/2025 | 1,393.57 | 1,393.57 | 2.5(0.18 %) | 267,088,300 | 8,619.69 tỷ | 1,378.58 | 1,393.57 | 1,375.44 |
| 10/03/2025 | 1,391.07 | 1,391.07 | 1.3(0.09 %) | 307,408,900 | 10,025.63 tỷ | 1,394.54 | 1,400.13 | 1,387.23 |
| 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 |