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 |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 29/08/2024 | 1,326.67 | 1,326.67 | 3.13(0.24 %) | 217,252,300 | 6,382.54 tỷ | 1,323.15 | 1,332.27 | 1,323.09 |
| 28/08/2024 | 1,323.54 | 1,323.54 | 1.26(0.10 %) | 190,824,700 | 6,168.94 tỷ | 1,325.72 | 1,327.64 | 1,320.18 |
| 27/08/2024 | 1,322.28 | 1,322.28 | 3.68(0.28 %) | 202,037,400 | 7,124.26 tỷ | 1,317.85 | 1,324.57 | 1,315.97 |
| 26/08/2024 | 1,318.60 | 1,318.60 | -2.55(-0.19 %) | 235,664,200 | 7,497.63 tỷ | 1,324.90 | 1,326.85 | 1,316.17 |
| 23/08/2024 | 1,321.15 | 1,321.15 | 2.58(0.20 %) | 182,557,500 | 5,774.27 tỷ | 1,320.41 | 1,323.90 | 1,311.10 |
| 22/08/2024 | 1,318.57 | 1,318.57 | 0.88(0.07 %) | 212,878,500 | 6,771.80 tỷ | 1,320.79 | 1,322.67 | 1,315.42 |
| 21/08/2024 | 1,317.69 | 1,317.69 | 12.44(0.95 %) | 279,235,500 | 8,983.13 tỷ | 1,302.88 | 1,318.19 | 1,300.28 |
| 20/08/2024 | 1,305.25 | 1,305.25 | 6.21(0.48 %) | 221,761,700 | 7,464.54 tỷ | 1,300.32 | 1,309.41 | 1,299.86 |
| 19/08/2024 | 1,299.04 | 1,299.04 | 7.36(0.57 %) | 183,427,600 | 6,137.49 tỷ | 1,296.60 | 1,301.88 | 1,294.21 |
| 16/08/2024 | 1,291.68 | 1,291.68 | 26.36(2.08 %) | 282,855,300 | 9,626.07 tỷ | 1,269.32 | 1,291.89 | 1,268.30 |
| 15/08/2024 | 1,265.32 | 1,265.32 | -5.06(-0.40 %) | 145,091,700 | 4,750.77 tỷ | 1,270.78 | 1,272.25 | 1,263.44 |
| 14/08/2024 | 1,270.38 | 1,270.38 | 1.66(0.13 %) | 145,774,100 | 5,419.53 tỷ | 1,272.86 | 1,275.26 | 1,268.69 |
| 13/08/2024 | 1,268.72 | 1,268.72 | -2.72(-0.21 %) | 165,198,800 | 5,650.26 tỷ | 1,269.53 | 1,272.21 | 1,262.91 |
| 12/08/2024 | 1,271.44 | 1,271.44 | 6.6(0.52 %) | 164,092,300 | 5,944.24 tỷ | 1,267.05 | 1,273.16 | 1,259.60 |
| 09/08/2024 | 1,264.84 | 1,264.84 | 21.53(1.73 %) | 178,363,300 | 6,207.37 tỷ | 1,250.37 | 1,265.94 | 1,248.85 |
| 08/08/2024 | 1,243.31 | 1,243.31 | -10.27(-0.82 %) | 223,192,000 | 6,766.31 tỷ | 1,248.79 | 1,256.36 | 1,238.41 |
| 07/08/2024 | 1,253.58 | 1,253.58 | 0.77(0.06 %) | 220,049,900 | 7,010.91 tỷ | 1,259.22 | 1,259.39 | 1,245.46 |
| 06/08/2024 | 1,252.81 | 1,252.81 | 20.7(1.68 %) | 221,661,200 | 7,146.19 tỷ | 1,242.77 | 1,256.23 | 1,232.19 |
| 05/08/2024 | 1,232.11 | 1,232.11 | -48.9(-3.82 %) | 363,085,500 | 11,202.41 tỷ | 1,262.68 | 1,264.87 | 1,226.37 |
| 02/08/2024 | 1,281.01 | 1,281.01 | 9.01(0.71 %) | 249,744,100 | 8,153.03 tỷ | 1,261.49 | 1,281.01 | 1,253.68 |
| 01/08/2024 | 1,272.00 | 1,272.00 | -27.09(-2.09 %) | 291,769,600 | 9,465.03 tỷ | 1,303.05 | 1,303.86 | 1,266.73 |