VN30INDEX
VN30INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 8
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 11/11/2024 | 1,310.46 | 1,310.46 | -6.88(-0.52 %) | 302,541,700 | 9,307.38 tỷ | 1,318.63 | 1,318.71 | 1,298.78 |
| 08/11/2024 | 1,317.34 | 1,317.34 | -9.31(-0.70 %) | 194,294,500 | 6,141.55 tỷ | 1,331.19 | 1,331.51 | 1,312.83 |
| 07/11/2024 | 1,326.65 | 1,326.65 | -2.91(-0.22 %) | 139,494,200 | 4,711.76 tỷ | 1,335.07 | 1,336.29 | 1,325.87 |
| 06/11/2024 | 1,329.56 | 1,329.56 | 16.21(1.23 %) | 171,800,300 | 5,400.89 tỷ | 1,318.74 | 1,331.53 | 1,317.91 |
| 05/11/2024 | 1,313.35 | 1,313.35 | 0.71(0.05 %) | 119,964,500 | 3,936.70 tỷ | 1,312.43 | 1,317.60 | 1,311.85 |
| 04/11/2024 | 1,312.64 | 1,312.64 | -12.98(-0.98 %) | 232,214,000 | 7,141.44 tỷ | 1,326.39 | 1,326.99 | 1,311.03 |
| 01/11/2024 | 1,325.62 | 1,325.62 | -12.98(-0.97 %) | 210,849,800 | 7,446.44 tỷ | 1,333.76 | 1,336.08 | 1,324.42 |
| 31/10/2024 | 1,338.60 | 1,338.60 | 4.75(0.36 %) | 198,151,200 | 6,517.37 tỷ | 1,334.10 | 1,341.01 | 1,328.19 |
| 30/10/2024 | 1,333.85 | 1,333.85 | -1.91(-0.14 %) | 187,747,200 | 6,217.26 tỷ | 1,337.16 | 1,338.47 | 1,327.14 |
| 29/10/2024 | 1,335.76 | 1,335.76 | 7.43(0.56 %) | 170,355,400 | 5,404.55 tỷ | 1,332.18 | 1,335.76 | 1,329.95 |
| 28/10/2024 | 1,328.33 | 1,328.33 | 2.79(0.21 %) | 144,590,400 | 4,729.92 tỷ | 1,324.70 | 1,328.57 | 1,322.97 |
| 25/10/2024 | 1,325.54 | 1,325.54 | -4.08(-0.31 %) | 209,962,100 | 6,618.16 tỷ | 1,333.77 | 1,334.78 | 1,322.69 |
| 24/10/2024 | 1,329.62 | 1,329.62 | -20.1(-1.49 %) | 257,102,100 | 8,051.89 tỷ | 1,349.22 | 1,351.59 | 1,329.62 |
| 23/10/2024 | 1,349.72 | 1,349.72 | 0.8(0.06 %) | 225,438,600 | 7,166.33 tỷ | 1,348.91 | 1,351.72 | 1,340.13 |
| 22/10/2024 | 1,348.92 | 1,348.92 | -9.11(-0.67 %) | 292,645,600 | 8,993.75 tỷ | 1,358.44 | 1,359.40 | 1,344.10 |
| 21/10/2024 | 1,358.03 | 1,358.03 | -4.66(-0.34 %) | 193,887,000 | 6,283.19 tỷ | 1,361.25 | 1,366.36 | 1,358.03 |
| 18/10/2024 | 1,362.69 | 1,362.69 | -0.2(-0.01 %) | 272,768,200 | 7,909.71 tỷ | 1,368.11 | 1,372.66 | 1,360.64 |
| 17/10/2024 | 1,362.89 | 1,362.89 | 8.79(0.65 %) | 225,846,200 | 6,795.99 tỷ | 1,357.31 | 1,362.89 | 1,346.14 |
| 16/10/2024 | 1,354.10 | 1,354.10 | -1.99(-0.15 %) | 174,904,900 | 6,138.13 tỷ | 1,353.21 | 1,358.07 | 1,350.45 |
| 15/10/2024 | 1,356.09 | 1,356.09 | -2.67(-0.20 %) | 254,817,200 | 8,008.19 tỷ | 1,360.34 | 1,367.55 | 1,353.10 |
| 14/10/2024 | 1,358.76 | 1,358.76 | -3.74(-0.27 %) | 229,593,800 | 7,580.95 tỷ | 1,372.87 | 1,373.66 | 1,357.65 |
| 11/10/2024 | 1,362.50 | 1,362.50 | 1.92(0.14 %) | 194,262,300 | 6,428.29 tỷ | 1,362.15 | 1,364.59 | 1,355.07 |
| 10/10/2024 | 1,360.58 | 1,360.58 | 8.61(0.64 %) | 295,001,200 | 10,223.54 tỷ | 1,360.08 | 1,370.15 | 1,358.93 |
| 09/10/2024 | 1,351.97 | 1,351.97 | 12.92(0.96 %) | 304,787,800 | 9,595.82 tỷ | 1,340.56 | 1,352.52 | 1,338.93 |
| 08/10/2024 | 1,339.05 | 1,339.05 | 3.57(0.27 %) | 253,324,000 | 7,255.98 tỷ | 1,338.33 | 1,344.38 | 1,331.61 |
| 07/10/2024 | 1,335.48 | 1,335.48 | -0.73(-0.05 %) | 189,747,000 | 5,566.80 tỷ | 1,342.30 | 1,345.76 | 1,328.45 |
| 04/10/2024 | 1,336.21 | 1,336.21 | -10.25(-0.76 %) | 238,262,000 | 6,785.91 tỷ | 1,347.11 | 1,348.23 | 1,336.21 |
| 03/10/2024 | 1,346.46 | 1,346.46 | -8.05(-0.59 %) | 411,186,800 | 11,387.64 tỷ | 1,355.44 | 1,371.67 | 1,345.28 |
| 02/10/2024 | 1,354.51 | 1,354.51 | -4.37(-0.32 %) | 259,871,200 | 7,152.92 tỷ | 1,355.02 | 1,361.46 | 1,350.92 |
| 01/10/2024 | 1,358.88 | 1,358.88 | 6.32(0.47 %) | 353,697,600 | 10,239.29 tỷ | 1,355.22 | 1,370.14 | 1,355.22 |
| 30/09/2024 | 1,352.56 | 1,352.56 | -0.01(0.00 %) | 268,201,100 | 7,418.96 tỷ | 1,351.21 | 1,354.91 | 1,346.18 |
| 27/09/2024 | 1,352.57 | 1,352.57 | 1.72(0.13 %) | 400,977,800 | 10,695.53 tỷ | 1,354.89 | 1,361.20 | 1,346.91 |
| 26/09/2024 | 1,350.85 | 1,350.85 | 6.78(0.50 %) | 414,069,600 | 11,156.22 tỷ | 1,346.43 | 1,359.71 | 1,344.01 |
| 25/09/2024 | 1,344.07 | 1,344.07 | 13.2(0.99 %) | 359,512,900 | 10,431.85 tỷ | 1,337.73 | 1,344.07 | 1,334.06 |
| 24/09/2024 | 1,330.87 | 1,330.87 | 9.75(0.74 %) | 210,387,100 | 6,069.09 tỷ | 1,320.58 | 1,330.87 | 1,318.29 |
| 23/09/2024 | 1,321.12 | 1,321.12 | -4.88(-0.37 %) | 183,234,800 | 5,281.13 tỷ | 1,329.96 | 1,333.73 | 1,320.95 |
| 20/09/2024 | 1,326.00 | 1,326.00 | 7.59(0.58 %) | 394,463,700 | 11,608.95 tỷ | 1,325.02 | 1,336.79 | 1,324.90 |
| 19/09/2024 | 1,318.41 | 1,318.41 | 7.47(0.57 %) | 171,750,800 | 5,724.05 tỷ | 1,314.92 | 1,319.41 | 1,312.28 |
| 18/09/2024 | 1,310.94 | 1,310.94 | 7.29(0.56 %) | 233,293,900 | 7,705.03 tỷ | 1,304.91 | 1,317.70 | 1,302.07 |
| 17/09/2024 | 1,303.65 | 1,303.65 | 22.28(1.74 %) | 141,553,400 | 4,764.65 tỷ | 1,282.68 | 1,303.65 | 1,281.16 |
| 16/09/2024 | 1,281.37 | 1,281.37 | -12.93(-1.00 %) | 150,530,500 | 4,787.53 tỷ | 1,292.82 | 1,298.79 | 1,281.37 |
| 13/09/2024 | 1,294.30 | 1,294.30 | -3.31(-0.26 %) | 118,478,600 | 4,348.27 tỷ | 1,297.66 | 1,298.56 | 1,291.82 |
| 12/09/2024 | 1,297.61 | 1,297.61 | 3.73(0.29 %) | 146,388,200 | 4,543.52 tỷ | 1,298.83 | 1,301.83 | 1,296.16 |
| 11/09/2024 | 1,293.88 | 1,293.88 | -0.18(-0.01 %) | 146,835,400 | 4,946.12 tỷ | 1,293.64 | 1,298.37 | 1,285.66 |
| 10/09/2024 | 1,294.06 | 1,294.06 | -13.09(-1.00 %) | 208,127,900 | 6,691.65 tỷ | 1,309.27 | 1,312.49 | 1,291.16 |
| 09/09/2024 | 1,307.15 | 1,307.15 | -8.24(-0.63 %) | 160,908,300 | 5,212.75 tỷ | 1,310.11 | 1,310.64 | 1,303.04 |
| 06/09/2024 | 1,315.39 | 1,315.39 | 6.34(0.48 %) | 184,683,500 | 6,021.82 tỷ | 1,309.61 | 1,315.63 | 1,304.78 |
| 05/09/2024 | 1,309.05 | 1,309.05 | -8.66(-0.66 %) | 213,306,200 | 7,674.13 tỷ | 1,318.23 | 1,322.56 | 1,306.76 |
| 04/09/2024 | 1,317.71 | 1,317.71 | -13.81(-1.04 %) | 205,797,400 | 6,496.65 tỷ | 1,316.22 | 1,321.32 | 1,311.40 |
| 30/08/2024 | 1,331.52 | 1,331.52 | 4.85(0.37 %) | 155,151,400 | 5,284.58 tỷ | 1,328.50 | 1,333.56 | 1,327.61 |