Quỹ ETF VFMVN30 - Mã CK : E1VFVN30

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
17/01/2020 14.91 0.06 (0.40%) 14.85 14.92 14.84 251,680 3,745,140,000 1,700,000 25,236,000,000
16/01/2020 14.85 0.12 (0.81%) 14.73 14.85 14.73 236,500 3,504,830,000 1,150,000 16,948,500,000
15/01/2020 14.73 -0.01 (-0.06%) 14.72 14.74 14.70 635,650 9,351,740,000 250,000 3,683,000,000
15/01/2020 14.73 -0.01 (-0.06%) 14.72 14.74 14.70 635,650 9,351,740,000 250,000 3,683,000,000
14/01/2020 14.74 0.04 (0.27%) 14.72 14.75 14.67 690,850 10,176,510,000 100,000 1,472,000,000
13/01/2020 14.70 -0.02 (-0.13%) 14.72 15.75 14.66 383,600 5,635,120,000 1,200,000 17,662,000,000
10/01/2020 14.72 0.12 (0.82%) 14.68 14.77 14.64 381,940 5,609,000,000 0 0
09/01/2020 14.60 0.17 (1.17%) 14.51 14.61 14.51 29,710 433,430,000 300,000 4,347,000,000
08/01/2020 14.43 -0.15 (-1.02%) 14.55 14.55 14.34 961,020 13,888,680,000 1,500,000 21,762,000,000
07/01/2020 14.58 -0.02 (-0.13%) 14.55 14.61 14.51 929,850 13,549,390,000 0 0
06/01/2020 14.60 -0.10 (-0.68%) 14.60 14.70 14.57 1,353,170 19,771,380,000 850,000 12,439,000,000
03/01/2020 14.70 -0.08 (-0.54%) 14.78 14.82 14.70 574,920 8,482,750,000 100,000 1,478,000,000
02/01/2020 14.78 0.02 (0.13%) 14.76 14.78 14.60 718,680 10,574,130,000 600,000 8,832,000,000
31/12/2019 14.76 0.10 (0.68%) 14.70 14.79 14.58 247,060 3,613,580,000 200,000 2,932,000,000
30/12/2019 14.66 0.05 (0.34%) 14.66 14.66 14.57 406,520 5,948,000,000 300,000 4,344,000,000
30/12/2019 14.66 0.05 (0.34%) 14.66 14.66 14.57 406,520 5,947,890,000 300,000 4,344,000,000
30/12/2019 14.66 0.05 (0.34%) 14.66 14.66 14.57 406,520 5,948,000,000 300,000 4,344,000,000
30/12/2019 14.66 0.05 (0.34%) 14.66 14.66 14.57 406,520 5,947,890,000 300,000 4,344,000,000
27/12/2019 14.61 0.11 (0.75%) 14.45 14.61 14.44 1,118,830 16,267,860,000 400,000 5,818,000,000
26/12/2019 14.50 0.00 (0.00%) 14.50 14.58 14.49 167,930 2,441,840,000 0 0
25/12/2019 14.50 0.00 (0.00%) 14.50 14.55 14.47 30,220 438,060,000 0 0
24/12/2019 14.50 0.06 (0.41%) 14.42 14.75 14.38 1,662,090 23,988,480,000 3,200,000 46,364,000,000
23/12/2019 14.44 0.08 (0.55%) 14.36 14.51 14.36 1,420,470 20,567,250,000 600,000 8,670,000,000