VN100-INDEX
VN100-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 1
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 29/04/2025 | 1,273.69 | 1,273.69 | -0.96(-0.08 %) | 410,628,900 | 10,346.53 tỷ | 1,274.96 | 1,277.13 | 1,271.44 |
| 28/04/2025 | 1,274.65 | 1,274.65 | -1.14(-0.09 %) | 430,155,000 | 10,661.17 tỷ | 1,281.09 | 1,281.09 | 1,268.48 |
| 25/04/2025 | 1,275.79 | 1,275.79 | 3.97(0.31 %) | 630,701,400 | 16,570.87 tỷ | 1,275.87 | 1,277.72 | 1,264.05 |
| 24/04/2025 | 1,271.82 | 1,271.82 | 9.49(0.75 %) | 571,625,100 | 14,367.54 tỷ | 1,266.06 | 1,273.24 | 1,258.13 |
| 23/04/2025 | 1,262.33 | 1,262.33 | 15.91(1.28 %) | 618,107,400 | 15,330.54 tỷ | 1,266.58 | 1,267.45 | 1,253.00 |
| 22/04/2025 | 1,246.42 | 1,246.42 | -9.48(-0.75 %) | 1,327,279,500 | 28,675.54 tỷ | 1,248.58 | 1,253.28 | 1,180.19 |
| 21/04/2025 | 1,255.90 | 1,255.90 | -11.37(-0.90 %) | 652,670,000 | 15,661.31 tỷ | 1,269.41 | 1,270.95 | 1,249.42 |
| 18/04/2025 | 1,267.27 | 1,267.27 | 7.69(0.61 %) | 840,297,600 | 18,792.32 tỷ | 1,270.43 | 1,283.83 | 1,267.27 |
| 17/04/2025 | 1,259.58 | 1,259.58 | 9.69(0.78 %) | 560,454,200 | 14,208.42 tỷ | 1,240.56 | 1,259.58 | 1,239.26 |
| 16/04/2025 | 1,249.89 | 1,249.89 | -18.26(-1.44 %) | 585,924,900 | 16,077.15 tỷ | 1,266.64 | 1,274.84 | 1,245.28 |
| 15/04/2025 | 1,268.15 | 1,268.15 | -17.07(-1.33 %) | 790,727,000 | 20,375.74 tỷ | 1,273.86 | 1,287.12 | 1,258.75 |
| 14/04/2025 | 1,285.22 | 1,285.22 | 18.8(1.48 %) | 781,062,300 | 20,180.59 tỷ | 1,277.18 | 1,287.48 | 1,269.33 |
| 11/04/2025 | 1,266.42 | 1,266.42 | 57.29(4.74 %) | 1,374,950,300 | 34,038.01 tỷ | 1,238.43 | 1,266.42 | 1,220.44 |
| 10/04/2025 | 1,209.13 | 1,209.13 | 77.43(6.84 %) | 159,005,500 | 3,870.93 tỷ | 1,208.92 | 1,209.22 | 1,208.21 |
| 09/04/2025 | 1,131.70 | 1,131.70 | -36.18(-3.10 %) | 1,257,962,800 | 27,991.58 tỷ | 1,102.84 | 1,177.85 | 1,102.84 |
| 08/04/2025 | 1,167.88 | 1,167.88 | -81.05(-6.49 %) | 840,805,100 | 21,047.99 tỷ | 1,207.25 | 1,210.31 | 1,164.98 |
| 04/04/2025 | 1,248.93 | 1,248.93 | -14.74(-1.17 %) | 1,522,685,200 | 36,250.28 tỷ | 1,189.89 | 1,248.93 | 1,188.86 |
| 03/04/2025 | 1,263.67 | 1,263.67 | -91.8(-6.77 %) | 1,374,983,900 | 35,238.70 tỷ | 1,308.89 | 1,313.31 | 1,263.55 |
| 02/04/2025 | 1,355.47 | 1,355.47 | 0.39(0.03 %) | 557,876,300 | 13,995.29 tỷ | 1,359.42 | 1,362.57 | 1,355.28 |
| 01/04/2025 | 1,355.08 | 1,355.08 | 10.51(0.78 %) | 423,391,100 | 12,161.98 tỷ | 1,349.54 | 1,355.08 | 1,343.09 |
| 31/03/2025 | 1,344.57 | 1,344.57 | -9.09(-0.67 %) | 581,818,800 | 15,586.30 tỷ | 1,347.82 | 1,350.05 | 1,340.26 |
| 28/03/2025 | 1,353.66 | 1,353.66 | -7.11(-0.52 %) | 475,719,500 | 12,517.58 tỷ | 1,361.33 | 1,362.49 | 1,349.70 |
| 27/03/2025 | 1,360.77 | 1,360.77 | -0.67(-0.05 %) | 427,587,600 | 11,186.30 tỷ | 1,360.40 | 1,364.06 | 1,358.79 |
| 26/03/2025 | 1,361.44 | 1,361.44 | -8.33(-0.61 %) | 570,426,200 | 14,867.63 tỷ | 1,370.85 | 1,376.69 | 1,359.00 |
| 25/03/2025 | 1,369.77 | 1,369.77 | -1.42(-0.10 %) | 624,641,500 | 14,971.46 tỷ | 1,376.68 | 1,378.22 | 1,367.37 |
| 24/03/2025 | 1,371.19 | 1,371.19 | 7.72(0.57 %) | 620,708,200 | 15,322.55 tỷ | 1,363.05 | 1,371.19 | 1,355.30 |
| 20/03/2025 | 1,363.47 | 1,363.47 | 0.21(0.02 %) | 642,398,100 | 15,707.18 tỷ | 1,367.34 | 1,372.56 | 1,355.65 |
| 19/03/2025 | 1,363.26 | 1,363.26 | -9.96(-0.73 %) | 654,160,700 | 18,405.50 tỷ | 1,371.01 | 1,371.98 | 1,359.42 |
| 18/03/2025 | 1,373.22 | 1,373.22 | -5.41(-0.39 %) | 638,342,800 | 15,486.02 tỷ | 1,382.57 | 1,384.70 | 1,373.22 |
| 17/03/2025 | 1,378.63 | 1,378.63 | 10.18(0.74 %) | 653,401,100 | 16,105.88 tỷ | 1,374.45 | 1,379.65 | 1,372.82 |
| 14/03/2025 | 1,368.45 | 1,368.45 | -2.93(-0.21 %) | 703,960,000 | 18,743.07 tỷ | 1,370.86 | 1,377.24 | 1,366.69 |
| 13/03/2025 | 1,371.38 | 1,371.38 | -8.15(-0.59 %) | 756,510,400 | 20,323.78 tỷ | 1,380.22 | 1,386.08 | 1,369.76 |
| 12/03/2025 | 1,379.53 | 1,379.53 | -2.75(-0.20 %) | 657,429,000 | 17,153.73 tỷ | 1,386.01 | 1,387.80 | 1,375.10 |
| 11/03/2025 | 1,382.28 | 1,382.28 | 2.57(0.19 %) | 637,105,100 | 16,481.47 tỷ | 1,367.19 | 1,382.28 | 1,363.89 |
| 10/03/2025 | 1,379.71 | 1,379.71 | -0.96(-0.07 %) | 660,685,700 | 17,655.42 tỷ | 1,385.32 | 1,389.66 | 1,376.11 |
| 07/03/2025 | 1,380.67 | 1,380.67 | 6.61(0.48 %) | 681,226,000 | 17,219.79 tỷ | 1,376.54 | 1,382.27 | 1,374.23 |
| 06/03/2025 | 1,374.06 | 1,374.06 | 16.99(1.25 %) | 780,936,400 | 18,182.83 tỷ | 1,361.41 | 1,374.06 | 1,361.24 |
| 05/03/2025 | 1,357.07 | 1,357.07 | -7.54(-0.55 %) | 577,720,200 | 15,090.55 tỷ | 1,365.72 | 1,374.24 | 1,357.07 |
| 04/03/2025 | 1,364.61 | 1,364.61 | 4.53(0.33 %) | 702,973,800 | 17,386.29 tỷ | 1,356.60 | 1,366.32 | 1,347.13 |
| 03/03/2025 | 1,360.08 | 1,360.08 | 4.74(0.35 %) | 587,518,300 | 14,423.03 tỷ | 1,357.41 | 1,362.09 | 1,354.24 |
| 28/02/2025 | 1,355.34 | 1,355.34 | -5.06(-0.37 %) | 560,515,600 | 14,515.81 tỷ | 1,358.10 | 1,360.11 | 1,349.66 |
| 27/02/2025 | 1,360.40 | 1,360.40 | 4.36(0.32 %) | 640,964,000 | 15,290.26 tỷ | 1,358.31 | 1,360.40 | 1,346.72 |
| 26/02/2025 | 1,356.04 | 1,356.04 | 0.94(0.07 %) | 534,814,300 | 13,312.78 tỷ | 1,357.80 | 1,359.27 | 1,354.07 |
| 25/02/2025 | 1,355.10 | 1,355.10 | -2.88(-0.21 %) | 605,127,900 | 15,580.28 tỷ | 1,360.26 | 1,363.09 | 1,350.59 |
| 24/02/2025 | 1,357.98 | 1,357.98 | 9.3(0.69 %) | 604,800,800 | 16,159.77 tỷ | 1,350.69 | 1,357.98 | 1,346.67 |
| 21/02/2025 | 1,348.68 | 1,348.68 | 1.92(0.14 %) | 476,172,600 | 12,356.14 tỷ | 1,346.71 | 1,349.98 | 1,343.51 |
| 20/02/2025 | 1,346.76 | 1,346.76 | 3.55(0.26 %) | 502,248,700 | 12,482.09 tỷ | 1,347.10 | 1,349.44 | 1,344.42 |
| 19/02/2025 | 1,343.21 | 1,343.21 | 10.76(0.81 %) | 514,468,100 | 12,754.76 tỷ | 1,334.32 | 1,344.03 | 1,332.30 |
| 18/02/2025 | 1,332.45 | 1,332.45 | 3.92(0.30 %) | 440,189,300 | 10,496.74 tỷ | 1,330.16 | 1,340.31 | 1,328.06 |
| 17/02/2025 | 1,328.53 | 1,328.53 | -3.4(-0.26 %) | 554,894,800 | 12,653.08 tỷ | 1,332.84 | 1,334.91 | 1,327.99 |