VNINDEX
VNINDEX
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 |
|---|---|---|---|---|---|---|---|---|
| 06/02/2026 | 1,755.49 | 1,755.49 | -27.07(-1.52 %) | 1,003,561,600 | 32,074.23 tỷ | 1,767.88 | 1,782.34 | 1,755.49 |
| 05/02/2026 | 1,782.56 | 1,782.56 | -8.87(-0.50 %) | 702,420,400 | 24,277.33 tỷ | 1,789.14 | 1,800.10 | 1,782.18 |
| 04/02/2026 | 1,791.43 | 1,791.43 | -21.97(-1.21 %) | 968,751,100 | 31,100.10 tỷ | 1,813.87 | 1,813.87 | 1,780.71 |
| 03/02/2026 | 1,813.40 | 1,813.40 | 6.9(0.38 %) | 915,883,900 | 30,736.94 tỷ | 1,807.09 | 1,827.22 | 1,805.22 |
| 02/02/2026 | 1,806.50 | 1,806.50 | -22.54(-1.23 %) | 887,323,300 | 29,512.85 tỷ | 1,824.10 | 1,827.91 | 1,777.85 |
| 07/11/2025 | 1,599.10 | 1,599.10 | -43.54(-2.65 %) | 817,661,500 | 23,718.92 tỷ | 1,636.24 | 1,638.59 | 1,595.34 |
| 06/11/2025 | 1,642.64 | 1,642.64 | -12.25(-0.74 %) | 549,667,600 | 16,890.80 tỷ | 1,656.67 | 1,658.69 | 1,638.12 |
| 05/11/2025 | 1,654.89 | 1,654.89 | 2.91(0.18 %) | 614,280,500 | 18,463.36 tỷ | 1,647.46 | 1,659.58 | 1,640.51 |
| 04/11/2025 | 1,651.98 | 1,651.98 | 34.98(2.16 %) | 1,130,742,400 | 31,197.94 tỷ | 1,618.02 | 1,658.93 | 1,600.56 |
| 03/11/2025 | 1,617.00 | 1,617.00 | -22.65(-1.38 %) | 964,302,800 | 27,711.46 tỷ | 1,644.56 | 1,652.48 | 1,617.00 |
| 31/10/2025 | 1,639.65 | 1,639.65 | -29.92(-1.79 %) | 777,188,600 | 24,695.55 tỷ | 1,669.61 | 1,669.61 | 1,626.86 |
| 30/10/2025 | 1,669.57 | 1,669.57 | -16.26(-0.96 %) | 762,462,900 | 22,594.13 tỷ | 1,688.83 | 1,690.69 | 1,661.48 |
| 29/10/2025 | 1,685.83 | 1,685.83 | 5.33(0.32 %) | 822,913,000 | 23,449.91 tỷ | 1,685.90 | 1,695.99 | 1,672.00 |
| 28/10/2025 | 1,680.50 | 1,680.50 | 27.96(1.69 %) | 876,121,500 | 27,635.50 tỷ | 1,647.73 | 1,680.50 | 1,621.52 |
| 27/10/2025 | 1,652.54 | 1,652.54 | -30.64(-1.82 %) | 902,697,800 | 27,769.16 tỷ | 1,696.45 | 1,697.16 | 1,652.54 |
| 24/10/2025 | 1,683.18 | 1,683.18 | -3.88(-0.23 %) | 915,573,500 | 28,719.44 tỷ | 1,684.88 | 1,691.69 | 1,660.32 |
| 23/10/2025 | 1,687.06 | 1,687.06 | 8.56(0.51 %) | 698,675,200 | 22,751.31 tỷ | 1,680.73 | 1,698.01 | 1,669.78 |
| 22/10/2025 | 1,678.50 | 1,678.50 | 15.07(0.91 %) | 909,829,300 | 27,810.82 tỷ | 1,678.82 | 1,678.82 | 1,628.37 |
| 21/10/2025 | 1,663.43 | 1,663.43 | 27(1.65 %) | 1,543,512,300 | 46,398.36 tỷ | 1,640.80 | 1,677.11 | 1,622.37 |
| 20/10/2025 | 1,636.43 | 1,636.43 | -94.76(-5.47 %) | 1,634,751,100 | 50,522.54 tỷ | 1,723.59 | 1,727.11 | 1,636.43 |
| 17/10/2025 | 1,731.19 | 1,731.19 | -35.66(-2.02 %) | 1,220,064,400 | 40,032.93 tỷ | 1,773.17 | 1,773.17 | 1,725.10 |
| 16/10/2025 | 1,766.85 | 1,766.85 | 8.9(0.51 %) | 1,086,412,300 | 34,910.92 tỷ | 1,764.51 | 1,768.51 | 1,753.50 |
| 15/10/2025 | 1,757.95 | 1,757.95 | -3.11(-0.18 %) | 1,106,642,900 | 35,439.41 tỷ | 1,766.12 | 1,773.73 | 1,754.89 |
| 14/10/2025 | 1,761.06 | 1,761.06 | -4.06(-0.23 %) | 1,489,829,500 | 48,886.82 tỷ | 1,782.97 | 1,794.58 | 1,753.25 |
| 13/10/2025 | 1,765.12 | 1,765.12 | 17.57(1.01 %) | 1,230,255,900 | 38,489.21 tỷ | 1,738.23 | 1,766.77 | 1,736.03 |
| 07/08/2025 | 1,581.81 | 1,581.81 | 8.1(0.51 %) | 1,604,082,400 | 41,380.58 tỷ | 1,587.84 | 1,587.84 | 1,567.72 |
| 06/08/2025 | 1,573.71 | 1,573.71 | 26.56(1.72 %) | 1,324,819,200 | 36,900.86 tỷ | 1,558.56 | 1,573.71 | 1,551.60 |
| 05/08/2025 | 1,547.15 | 1,547.15 | 18.96(1.24 %) | 2,695,361,600 | 72,787.54 tỷ | 1,547.19 | 1,584.98 | 1,519.08 |
| 04/08/2025 | 1,528.19 | 1,528.19 | 20.56(1.36 %) | 1,227,892,200 | 30,883.46 tỷ | 1,493.37 | 1,528.37 | 1,491.11 |
| 01/08/2025 | 1,507.63 | 1,507.63 | 14.22(0.95 %) | 1,619,066,300 | 40,560.75 tỷ | 1,502.26 | 1,512.15 | 1,482.45 |
| 31/07/2025 | 1,502.52 | 1,502.52 | -5.11(-0.34 %) | 1,650,159,600 | 41,813.64 tỷ | 1,521.96 | 1,522.39 | 1,488.30 |
| 30/07/2025 | 1,507.63 | 1,507.63 | 14.22(0.95 %) | 1,619,066,300 | 40,560.75 tỷ | 1,502.26 | 1,512.15 | 1,482.45 |
| 29/07/2025 | 1,493.41 | 1,493.41 | -64.01(-4.11 %) | 2,641,155,500 | 67,414.97 tỷ | 1,562.60 | 1,564.92 | 1,489.93 |
| 28/07/2025 | 1,557.42 | 1,557.42 | 26.29(1.72 %) | 1,786,939,000 | 44,281.60 tỷ | 1,541.87 | 1,558.12 | 1,538.72 |
| 25/07/2025 | 1,531.13 | 1,531.13 | 10.11(0.66 %) | 1,404,476,000 | 35,867.58 tỷ | 1,521.56 | 1,534.51 | 1,521.52 |
| 24/07/2025 | 1,521.02 | 1,521.02 | 8.71(0.58 %) | 1,389,163,200 | 34,086.60 tỷ | 1,520.25 | 1,525.32 | 1,502.82 |
| 23/07/2025 | 1,512.31 | 1,512.31 | 2.77(0.18 %) | 1,438,007,400 | 36,150.44 tỷ | 1,519.58 | 1,523.37 | 1,507.14 |
| 22/07/2025 | 1,509.54 | 1,509.54 | 24.49(1.65 %) | 1,229,770,900 | 30,443.04 tỷ | 1,484.15 | 1,509.67 | 1,476.61 |
| 21/07/2025 | 1,485.05 | 1,485.05 | -12.23(-0.82 %) | 1,388,123,900 | 32,802.47 tỷ | 1,508.60 | 1,511.96 | 1,485.05 |
| 18/07/2025 | 1,497.28 | 1,497.28 | 7.27(0.49 %) | 1,458,843,700 | 34,768.66 tỷ | 1,497.53 | 1,501.20 | 1,484.29 |
| 17/07/2025 | 1,490.01 | 1,490.01 | 22.82(1.56 %) | 1,404,149,000 | 34,191.75 tỷ | 1,481.79 | 1,494.36 | 1,481.44 |
| 16/07/2025 | 1,467.19 | 1,467.19 | 6.54(0.45 %) | 1,217,850,400 | 27,451.68 tỷ | 1,459.87 | 1,467.52 | 1,457.31 |
| 15/07/2025 | 1,460.65 | 1,460.65 | -9.77(-0.66 %) | 1,331,406,200 | 32,053.09 tỷ | 1,473.80 | 1,476.32 | 1,460.49 |
| 14/07/2025 | 1,470.42 | 1,470.42 | 12.66(0.87 %) | 1,255,895,600 | 29,131.18 tỷ | 1,471.40 | 1,473.93 | 1,447.72 |
| 11/07/2025 | 1,457.76 | 1,457.76 | 12.12(0.84 %) | 1,231,433,400 | 30,765.51 tỷ | 1,451.12 | 1,463.91 | 1,448.29 |
| 10/07/2025 | 1,445.64 | 1,445.64 | 14.32(1.00 %) | 1,073,003,900 | 26,209.02 tỷ | 1,437.18 | 1,446.16 | 1,434.06 |
| 09/07/2025 | 1,431.32 | 1,431.32 | 15.86(1.12 %) | 1,430,114,600 | 33,510.62 tỷ | 1,421.12 | 1,432.29 | 1,420.26 |
| 08/07/2025 | 1,415.46 | 1,415.46 | 13.4(0.96 %) | 1,174,200,000 | 26,567.81 tỷ | 1,406.80 | 1,415.76 | 1,403.36 |
| 07/07/2025 | 1,402.06 | 1,402.06 | 15.09(1.09 %) | 1,229,755,700 | 26,282.71 tỷ | 1,393.34 | 1,402.45 | 1,393.24 |
| 04/07/2025 | 1,386.97 | 1,386.97 | 5.01(0.36 %) | 834,459,400 | 19,858.50 tỷ | 1,385.19 | 1,388.04 | 1,379.40 |