VN30INDEX
VN30INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 9
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 05/03/2024 | 1,280.17 | 1,280.17 | 11.64(0.92 %) | 253,289,000 | 8,995.73 tỷ | 1,269.50 | 1,280.17 | 1,264.84 |
| 04/03/2024 | 1,268.53 | 1,268.53 | 1.46(0.12 %) | 288,441,200 | 9,367.12 tỷ | 1,271.05 | 1,275.36 | 1,262.90 |
| 01/03/2024 | 1,267.07 | 1,267.07 | 1.32(0.10 %) | 256,480,900 | 8,363.38 tỷ | 1,267.94 | 1,269.07 | 1,258.83 |
| 29/02/2024 | 1,265.75 | 1,265.75 | 0.4(0.03 %) | 337,861,300 | 10,866.19 tỷ | 1,271.25 | 1,276.90 | 1,258.26 |
| 28/02/2024 | 1,265.35 | 1,265.35 | 17.44(1.40 %) | 296,530,800 | 9,394.99 tỷ | 1,252.10 | 1,265.35 | 1,246.63 |
| 27/02/2024 | 1,247.91 | 1,247.91 | 14.6(1.18 %) | 336,862,200 | 10,465.42 tỷ | 1,238.15 | 1,248.24 | 1,235.15 |
| 26/02/2024 | 1,233.31 | 1,233.31 | 10.22(0.84 %) | 249,865,000 | 7,701.39 tỷ | 1,223.33 | 1,234.52 | 1,220.30 |
| 23/02/2024 | 1,223.09 | 1,223.09 | -16.81(-1.36 %) | 466,156,400 | 13,731.10 tỷ | 1,243.66 | 1,256.11 | 1,222.94 |
| 22/02/2024 | 1,239.90 | 1,239.90 | -2.18(-0.18 %) | 237,782,300 | 7,006.76 tỷ | 1,242.04 | 1,243.58 | 1,236.29 |
| 21/02/2024 | 1,242.08 | 1,242.08 | 0.43(0.03 %) | 305,486,100 | 9,200.06 tỷ | 1,242.00 | 1,248.23 | 1,233.97 |
| 20/02/2024 | 1,241.65 | 1,241.65 | 1.45(0.12 %) | 245,238,300 | 7,564.22 tỷ | 1,241.55 | 1,243.81 | 1,235.86 |
| 19/02/2024 | 1,240.20 | 1,240.20 | 15.66(1.28 %) | 328,462,300 | 10,406.58 tỷ | 1,228.05 | 1,240.20 | 1,226.97 |
| 16/02/2024 | 1,224.54 | 1,224.54 | 7.42(0.61 %) | 209,159,300 | 6,628.04 tỷ | 1,220.57 | 1,224.54 | 1,217.46 |
| 15/02/2024 | 1,217.12 | 1,217.12 | 4.42(0.36 %) | 288,083,200 | 7,885.58 tỷ | 1,217.80 | 1,226.09 | 1,214.18 |
| 07/02/2024 | 1,212.70 | 1,212.70 | 13.53(1.13 %) | 201,300,500 | 5,815.05 tỷ | 1,201.22 | 1,214.54 | 1,201.04 |
| 06/02/2024 | 1,199.17 | 1,199.17 | 1.81(0.15 %) | 157,842,500 | 4,672.00 tỷ | 1,201.07 | 1,203.83 | 1,196.66 |
| 05/02/2024 | 1,197.36 | 1,197.36 | 22.6(1.92 %) | 293,637,900 | 8,087.31 tỷ | 1,176.36 | 1,201.33 | 1,176.30 |
| 02/02/2024 | 1,174.76 | 1,174.76 | 1.41(0.12 %) | 219,967,200 | 6,106.20 tỷ | 1,174.36 | 1,178.85 | 1,171.62 |
| 01/02/2024 | 1,173.35 | 1,173.35 | 7.02(0.60 %) | 158,506,400 | 5,117.81 tỷ | 1,165.24 | 1,175.62 | 1,164.77 |
| 31/01/2024 | 1,166.33 | 1,166.33 | -15.38(-1.30 %) | 389,450,500 | 9,449.06 tỷ | 1,183.17 | 1,185.27 | 1,163.51 |
| 30/01/2024 | 1,181.71 | 1,181.71 | 2.54(0.22 %) | 153,224,500 | 4,299.15 tỷ | 1,179.04 | 1,182.49 | 1,176.91 |
| 29/01/2024 | 1,179.17 | 1,179.17 | -3.65(-0.31 %) | 150,513,100 | 4,209.84 tỷ | 1,184.54 | 1,185.62 | 1,178.29 |
| 26/01/2024 | 1,182.82 | 1,182.82 | 5.3(0.45 %) | 141,234,500 | 4,070.74 tỷ | 1,180.23 | 1,184.90 | 1,180.17 |
| 25/01/2024 | 1,177.52 | 1,177.52 | -1.93(-0.16 %) | 148,292,000 | 4,146.30 tỷ | 1,180.57 | 1,180.68 | 1,174.11 |
| 24/01/2024 | 1,179.45 | 1,179.45 | -4.4(-0.37 %) | 216,664,400 | 5,860.56 tỷ | 1,182.22 | 1,188.11 | 1,178.53 |
| 23/01/2024 | 1,183.85 | 1,183.85 | -5.71(-0.48 %) | 199,943,300 | 5,630.11 tỷ | 1,191.05 | 1,193.19 | 1,180.91 |
| 22/01/2024 | 1,189.56 | 1,189.56 | 4.33(0.37 %) | 257,229,500 | 6,981.52 tỷ | 1,191.30 | 1,192.57 | 1,183.04 |
| 19/01/2024 | 1,185.23 | 1,185.23 | 11.32(0.96 %) | 220,568,400 | 6,472.49 tỷ | 1,176.62 | 1,185.23 | 1,176.54 |
| 18/01/2024 | 1,173.91 | 1,173.91 | 7.3(0.63 %) | 179,923,900 | 5,051.23 tỷ | 1,168.36 | 1,175.60 | 1,166.29 |
| 17/01/2024 | 1,166.61 | 1,166.61 | -3.58(-0.31 %) | 220,035,400 | 6,107.78 tỷ | 1,169.74 | 1,177.01 | 1,165.32 |
| 16/01/2024 | 1,170.19 | 1,170.19 | 8.89(0.77 %) | 198,438,700 | 5,471.37 tỷ | 1,158.83 | 1,170.19 | 1,155.25 |
| 15/01/2024 | 1,161.30 | 1,161.30 | -2.36(-0.20 %) | 197,844,200 | 5,263.84 tỷ | 1,169.37 | 1,172.16 | 1,161.30 |
| 12/01/2024 | 1,163.66 | 1,163.66 | 0.1(0.01 %) | 372,894,400 | 9,614.56 tỷ | 1,156.94 | 1,167.94 | 1,149.61 |
| 11/01/2024 | 1,163.56 | 1,163.56 | 0.88(0.08 %) | 258,080,000 | 6,667.92 tỷ | 1,164.80 | 1,172.49 | 1,159.52 |
| 10/01/2024 | 1,162.68 | 1,162.68 | 2.47(0.21 %) | 349,789,500 | 8,570.04 tỷ | 1,160.20 | 1,168.93 | 1,158.53 |
| 09/01/2024 | 1,160.21 | 1,160.21 | -3.31(-0.28 %) | 220,971,300 | 6,157.96 tỷ | 1,163.20 | 1,164.86 | 1,156.01 |
| 08/01/2024 | 1,163.52 | 1,163.52 | 2.38(0.20 %) | 234,159,000 | 6,355.90 tỷ | 1,166.56 | 1,169.95 | 1,159.73 |
| 05/01/2024 | 1,161.14 | 1,161.14 | 4.77(0.41 %) | 229,357,300 | 6,135.33 tỷ | 1,157.77 | 1,161.53 | 1,152.79 |
| 04/01/2024 | 1,156.37 | 1,156.37 | 11.52(1.01 %) | 422,184,400 | 11,046.43 tỷ | 1,146.70 | 1,167.27 | 1,144.57 |
| 03/01/2024 | 1,144.85 | 1,144.85 | 13.21(1.17 %) | 179,482,300 | 4,756.69 tỷ | 1,129.24 | 1,144.85 | 1,126.57 |
| 02/01/2024 | 1,131.64 | 1,131.64 | 0.18(0.02 %) | 184,122,400 | 5,178.28 tỷ | 1,135.49 | 1,140.11 | 1,129.78 |
| 29/12/2023 | 1,131.46 | 1,131.46 | 2.95(0.26 %) | 179,284,200 | 5,065.27 tỷ | 1,131.14 | 1,136.02 | 1,130.09 |
| 28/12/2023 | 1,128.51 | 1,128.51 | 12.57(1.13 %) | 167,217,600 | 4,968.55 tỷ | 1,116.35 | 1,129.33 | 1,115.17 |
| 27/12/2023 | 1,115.94 | 1,115.94 | 0.42(0.04 %) | 128,691,400 | 3,828.22 tỷ | 1,116.46 | 1,120.56 | 1,115.78 |
| 26/12/2023 | 1,115.52 | 1,115.52 | 3.66(0.33 %) | 151,800,200 | 4,604.04 tỷ | 1,113.89 | 1,117.33 | 1,111.11 |
| 25/12/2023 | 1,111.86 | 1,111.86 | 14.41(1.31 %) | 136,592,100 | 4,184.23 tỷ | 1,099.44 | 1,113.73 | 1,099.44 |
| 22/12/2023 | 1,097.45 | 1,097.45 | 0.02(0.00 %) | 138,256,700 | 3,957.06 tỷ | 1,097.67 | 1,099.53 | 1,093.19 |
| 21/12/2023 | 1,097.43 | 1,097.43 | 0.42(0.04 %) | 107,762,800 | 3,223.89 tỷ | 1,092.75 | 1,097.82 | 1,089.59 |
| 20/12/2023 | 1,097.01 | 1,097.01 | 5.14(0.47 %) | 117,054,800 | 3,604.44 tỷ | 1,092.26 | 1,097.49 | 1,088.63 |
| 19/12/2023 | 1,091.87 | 1,091.87 | 7.2(0.66 %) | 147,447,600 | 4,150.29 tỷ | 1,083.60 | 1,091.87 | 1,076.36 |