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 |
|---|---|---|---|---|---|---|---|---|
| 20/05/2024 | 1,312.55 | 1,312.55 | 2.4(0.18 %) | 289,210,100 | 9,132.41 tỷ | 1,317.93 | 1,322.13 | 1,312.55 |
| 17/05/2024 | 1,310.15 | 1,310.15 | 1.88(0.14 %) | 269,818,400 | 8,182.84 tỷ | 1,309.27 | 1,312.95 | 1,304.14 |
| 16/05/2024 | 1,308.27 | 1,308.27 | 18.3(1.42 %) | 303,274,200 | 9,539.57 tỷ | 1,300.06 | 1,311.40 | 1,296.77 |
| 15/05/2024 | 1,289.97 | 1,289.97 | 12.66(0.99 %) | 225,875,500 | 7,714.58 tỷ | 1,283.65 | 1,294.71 | 1,282.61 |
| 14/05/2024 | 1,277.31 | 1,277.31 | 4.78(0.38 %) | 179,472,000 | 6,032.68 tỷ | 1,280.16 | 1,287.51 | 1,276.04 |
| 13/05/2024 | 1,272.53 | 1,272.53 | -4.94(-0.39 %) | 163,914,500 | 5,123.16 tỷ | 1,280.10 | 1,281.58 | 1,266.27 |
| 10/05/2024 | 1,277.47 | 1,277.47 | -4(-0.31 %) | 165,973,500 | 5,534.23 tỷ | 1,284.25 | 1,285.22 | 1,268.91 |
| 09/05/2024 | 1,281.47 | 1,281.47 | -3.38(-0.26 %) | 194,297,900 | 6,379.48 tỷ | 1,285.80 | 1,289.92 | 1,274.57 |
| 08/05/2024 | 1,284.85 | 1,284.85 | 0(0.00 %) | 253,690,500 | 7,672.46 tỷ | 1,278.94 | 1,285.12 | 1,269.97 |
| 07/05/2024 | 1,284.85 | 1,284.85 | 10.23(0.80 %) | 168,937,400 | 6,025.72 tỷ | 1,278.74 | 1,285.43 | 1,272.63 |
| 06/05/2024 | 1,274.62 | 1,274.62 | 19(1.51 %) | 205,557,100 | 6,553.66 tỷ | 1,261.62 | 1,274.62 | 1,256.67 |
| 03/05/2024 | 1,255.62 | 1,255.62 | 8.41(0.67 %) | 208,853,900 | 7,238.86 tỷ | 1,253.54 | 1,259.83 | 1,251.51 |
| 02/05/2024 | 1,247.21 | 1,247.21 | 6.71(0.54 %) | 167,870,100 | 5,437.90 tỷ | 1,244.01 | 1,248.41 | 1,239.02 |
| 26/04/2024 | 1,240.50 | 1,240.50 | 6.78(0.55 %) | 188,653,000 | 5,840.68 tỷ | 1,227.71 | 1,245.52 | 1,225.55 |
| 25/04/2024 | 1,233.72 | 1,233.72 | 1.55(0.13 %) | 157,693,700 | 5,693.22 tỷ | 1,234.75 | 1,236.99 | 1,226.76 |
| 24/04/2024 | 1,232.17 | 1,232.17 | 31.8(2.65 %) | 215,454,800 | 7,339.48 tỷ | 1,210.05 | 1,234.87 | 1,207.92 |
| 23/04/2024 | 1,200.37 | 1,200.37 | -6.27(-0.52 %) | 252,377,900 | 7,746.66 tỷ | 1,208.85 | 1,213.96 | 1,191.61 |
| 22/04/2024 | 1,206.64 | 1,206.64 | 12.61(1.06 %) | 189,955,700 | 5,797.23 tỷ | 1,207.45 | 1,214.24 | 1,200.15 |
| 19/04/2024 | 1,194.03 | 1,194.03 | -16.71(-1.38 %) | 299,945,000 | 8,949.49 tỷ | 1,198.91 | 1,210.32 | 1,186.51 |
| 17/04/2024 | 1,210.74 | 1,210.74 | -21.96(-1.78 %) | 234,126,300 | 7,024.66 tỷ | 1,237.08 | 1,237.08 | 1,209.42 |
| 16/04/2024 | 1,232.70 | 1,232.70 | 4.8(0.39 %) | 353,355,000 | 10,788.96 tỷ | 1,231.54 | 1,234.28 | 1,209.99 |
| 15/04/2024 | 1,227.90 | 1,227.90 | -56.84(-4.42 %) | 462,542,000 | 13,380.45 tỷ | 1,280.70 | 1,287.46 | 1,227.90 |
| 12/04/2024 | 1,284.74 | 1,284.74 | 21.88(1.73 %) | 248,399,200 | 7,853.16 tỷ | 1,267.99 | 1,285.30 | 1,262.41 |
| 11/04/2024 | 1,262.86 | 1,262.86 | -0.96(-0.08 %) | 169,915,300 | 5,697.72 tỷ | 1,256.58 | 1,266.71 | 1,254.64 |
| 10/04/2024 | 1,263.82 | 1,263.82 | -3.1(-0.24 %) | 195,638,000 | 6,446.65 tỷ | 1,271.25 | 1,276.08 | 1,263.82 |
| 09/04/2024 | 1,266.92 | 1,266.92 | 12.2(0.97 %) | 173,357,400 | 5,906.48 tỷ | 1,255.84 | 1,266.92 | 1,252.58 |
| 08/04/2024 | 1,254.72 | 1,254.72 | -3.06(-0.24 %) | 222,161,900 | 7,009.06 tỷ | 1,257.21 | 1,260.17 | 1,248.24 |
| 05/04/2024 | 1,257.78 | 1,257.78 | -9.87(-0.78 %) | 258,243,600 | 8,506.31 tỷ | 1,258.11 | 1,265.65 | 1,251.84 |
| 04/04/2024 | 1,267.65 | 1,267.65 | -6.62(-0.52 %) | 259,163,100 | 8,582.37 tỷ | 1,273.00 | 1,278.67 | 1,267.47 |
| 03/04/2024 | 1,274.27 | 1,274.27 | -18.03(-1.40 %) | 257,477,200 | 8,570.01 tỷ | 1,287.52 | 1,290.84 | 1,273.15 |
| 02/04/2024 | 1,292.30 | 1,292.30 | -0.32(-0.02 %) | 365,454,800 | 11,524.67 tỷ | 1,283.44 | 1,292.30 | 1,273.16 |
| 01/04/2024 | 1,292.62 | 1,292.62 | -4.28(-0.33 %) | 227,979,100 | 7,951.00 tỷ | 1,294.02 | 1,298.59 | 1,284.20 |
| 29/03/2024 | 1,296.90 | 1,296.90 | -6.3(-0.48 %) | 217,257,200 | 7,279.90 tỷ | 1,304.74 | 1,306.01 | 1,294.97 |
| 28/03/2024 | 1,303.20 | 1,303.20 | 14.43(1.12 %) | 274,146,200 | 9,829.69 tỷ | 1,303.06 | 1,306.42 | 1,296.80 |
| 27/03/2024 | 1,288.77 | 1,288.77 | 2.54(0.20 %) | 188,458,000 | 6,368.33 tỷ | 1,289.95 | 1,290.76 | 1,279.68 |
| 26/03/2024 | 1,286.23 | 1,286.23 | 16.23(1.28 %) | 210,112,400 | 6,535.82 tỷ | 1,270.84 | 1,287.89 | 1,266.79 |
| 25/03/2024 | 1,270.00 | 1,270.00 | -14.14(-1.10 %) | 269,840,100 | 8,906.66 tỷ | 1,282.58 | 1,288.91 | 1,266.97 |
| 22/03/2024 | 1,284.14 | 1,284.14 | 2.57(0.20 %) | 345,954,600 | 11,166.43 tỷ | 1,287.63 | 1,295.79 | 1,276.81 |
| 21/03/2024 | 1,281.57 | 1,281.57 | 22.51(1.79 %) | 273,244,300 | 8,946.28 tỷ | 1,269.00 | 1,281.57 | 1,264.28 |
| 20/03/2024 | 1,259.06 | 1,259.06 | 24.32(1.97 %) | 295,411,500 | 9,259.10 tỷ | 1,236.53 | 1,262.31 | 1,228.49 |
| 19/03/2024 | 1,234.74 | 1,234.74 | -1(-0.08 %) | 197,178,600 | 6,473.82 tỷ | 1,237.30 | 1,241.23 | 1,229.02 |
| 18/03/2024 | 1,235.74 | 1,235.74 | -20.68(-1.65 %) | 407,030,100 | 13,009.31 tỷ | 1,257.10 | 1,258.38 | 1,215.67 |
| 15/03/2024 | 1,256.42 | 1,256.42 | -3.9(-0.31 %) | 260,712,400 | 8,772.23 tỷ | 1,258.99 | 1,264.77 | 1,244.01 |
| 14/03/2024 | 1,260.32 | 1,260.32 | -11.96(-0.94 %) | 258,713,500 | 9,239.13 tỷ | 1,277.29 | 1,277.29 | 1,254.72 |
| 13/03/2024 | 1,272.28 | 1,272.28 | 30.05(2.42 %) | 228,301,800 | 8,205.11 tỷ | 1,245.47 | 1,272.28 | 1,242.80 |
| 12/03/2024 | 1,242.23 | 1,242.23 | 7.11(0.58 %) | 231,977,300 | 7,556.88 tỷ | 1,234.35 | 1,244.95 | 1,232.40 |
| 11/03/2024 | 1,235.12 | 1,235.12 | -15.08(-1.21 %) | 284,546,400 | 9,029.71 tỷ | 1,249.79 | 1,255.30 | 1,232.97 |
| 08/03/2024 | 1,250.20 | 1,250.20 | -26.36(-2.06 %) | 420,634,800 | 13,470.50 tỷ | 1,279.20 | 1,281.52 | 1,250.20 |
| 07/03/2024 | 1,276.56 | 1,276.56 | 5.49(0.43 %) | 249,306,600 | 8,787.34 tỷ | 1,271.58 | 1,279.92 | 1,266.52 |
| 06/03/2024 | 1,271.07 | 1,271.07 | -9.1(-0.71 %) | 290,731,600 | 9,759.22 tỷ | 1,279.47 | 1,288.06 | 1,264.44 |