Quỹ ETF VFMVN30 - Mã CK : E1VFVN30

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
18/10/2019 15.30 0.01 (0.06%) 15.29 15.35 15.27 716,490 10,970,070,000 0 0
17/10/2019 15.29 -0.11 (-0.71%) 15.40 15.40 15.29 1,205,170 18,491,490,000 2,200,000 33,770,000,000
17/10/2019 15.29 -0.11 (-0.71%) 15.40 15.40 15.29 1,205,170 18,491,490,000 2,200,000 33,770,000,000
16/10/2019 15.40 0.00 (0.00%) 15.41 16.23 15.35 471,420 7,260,870,000 0 0
15/10/2019 15.40 -0.10 (-0.64%) 15.36 15.40 15.33 550,720 8,459,000,000 300,000 4,605,000,000
15/10/2019 15.40 -0.10 (-0.64%) 15.36 15.40 15.33 550,720 8,458,960,000 300,000 4,605,000,000
15/10/2019 15.40 -0.10 (-0.64%) 15.36 15.40 15.33 550,720 8,459,000,000 300,000 4,605,000,000
15/10/2019 15.40 -0.10 (-0.64%) 15.36 15.40 15.33 550,720 8,458,960,000 300,000 4,605,000,000
14/10/2019 15.50 0.20 (1.30%) 15.30 15.50 15.30 199,320 3,058,780,000 200,000 3,068,000,000
11/10/2019 15.30 0.07 (0.45%) 15.10 15.30 15.10 194,580 2,961,780,000 0 0
10/10/2019 15.23 0.00 (0.00%) 15.26 15.27 15.20 506,680 7,720,260,000 100,000 1,521,000,000
09/10/2019 15.23 0.03 (0.19%) 15.30 15.30 15.20 474,650 7,225,720,000 0 0
08/10/2019 15.20 -0.10 (-0.65%) 15.16 15.21 15.11 284,860 4,319,060,000 0 0
07/10/2019 15.30 0.08 (0.52%) 15.22 15.30 15.00 191,440 2,904,440,000 100,000 1,522,000,000
04/10/2019 15.22 -0.18 (-1.16%) 15.36 15.36 15.22 773,940 11,813,640,000 300,000 4,597,000,000
03/10/2019 15.40 0.12 (0.78%) 15.26 15.40 15.19 134,570 2,048,290,000 0 0
02/10/2019 15.28 -0.22 (-1.41%) 15.40 15.50 15.28 813,050 12,475,960,000 800,000 12,288,000,000
01/10/2019 15.50 0.04 (0.25%) 15.46 15.50 15.33 267,380 4,115,720,000 400,000 6,143,000,000
30/09/2019 15.46 0.06 (0.38%) 15.40 15.47 15.36 559,390 8,640,900,000 600,000 9,249,000,000
27/09/2019 15.40 0.20 (1.31%) 15.27 15.40 15.25 1,342,050 2,054,989,000,000 1,400,000 21,413,000,000
26/09/2019 15.20 0.04 (0.26%) 15.30 15.50 15.16 323,040 4,911,210,000 1,900,000 28,853,000,000
25/09/2019 15.16 0.00 (0.00%) 15.16 15.19 15.10 220,070 3,329,580,000 410,000 5,958,400,000
24/09/2019 15.16 -0.06 (-0.39%) 15.30 15.30 15.11 153,390 2,321,120,000 0 0