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 |
|---|---|---|---|---|---|---|---|---|
| 27/11/2024 | 1,301.06 | 1,301.06 | 1.84(0.14 %) | 113,492,900 | 4,255.24 tỷ | 1,297.28 | 1,303.99 | 1,296.94 |
| 26/11/2024 | 1,299.22 | 1,299.22 | 7.28(0.56 %) | 140,908,100 | 4,407.45 tỷ | 1,292.84 | 1,304.34 | 1,292.27 |
| 25/11/2024 | 1,291.94 | 1,291.94 | 5.87(0.46 %) | 139,569,600 | 4,081.56 tỷ | 1,286.82 | 1,293.30 | 1,285.82 |
| 22/11/2024 | 1,286.07 | 1,286.07 | -0.6(-0.05 %) | 155,315,300 | 4,825.49 tỷ | 1,285.80 | 1,292.21 | 1,284.01 |
| 21/11/2024 | 1,286.67 | 1,286.67 | 14.94(1.17 %) | 193,774,200 | 6,289.38 tỷ | 1,272.40 | 1,286.67 | 1,266.45 |
| 20/11/2024 | 1,271.73 | 1,271.73 | 12.65(1.00 %) | 214,064,000 | 7,212.66 tỷ | 1,256.06 | 1,277.67 | 1,250.67 |
| 19/11/2024 | 1,259.08 | 1,259.08 | -11.15(-0.88 %) | 169,396,600 | 5,866.36 tỷ | 1,272.23 | 1,273.49 | 1,259.00 |
| 18/11/2024 | 1,270.23 | 1,270.23 | -0.99(-0.08 %) | 236,211,300 | 7,195.27 tỷ | 1,270.71 | 1,277.80 | 1,255.16 |
| 15/11/2024 | 1,271.22 | 1,271.22 | -15.43(-1.20 %) | 253,280,200 | 7,624.31 tỷ | 1,283.78 | 1,284.30 | 1,270.44 |
| 14/11/2024 | 1,286.65 | 1,286.65 | -17.39(-1.33 %) | 186,252,300 | 5,861.65 tỷ | 1,300.43 | 1,303.71 | 1,286.52 |
| 13/11/2024 | 1,304.04 | 1,304.04 | 2.09(0.16 %) | 197,224,300 | 6,057.34 tỷ | 1,299.18 | 1,305.42 | 1,290.61 |
| 12/11/2024 | 1,301.95 | 1,301.95 | -8.51(-0.65 %) | 184,858,300 | 5,895.11 tỷ | 1,312.55 | 1,315.80 | 1,297.99 |
| 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 |