VNINDEX
VNINDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 2
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 03/07/2025 | 1,381.96 | 1,381.96 | -2.63(-0.19 %) | 1,314,346,000 | 30,379.46 tỷ | 1,381.64 | 1,392.39 | 1,377.06 |
| 02/07/2025 | 1,384.59 | 1,384.59 | 6.75(0.49 %) | 848,402,400 | 20,134.24 tỷ | 1,377.26 | 1,384.82 | 1,375.26 |
| 01/07/2025 | 1,377.84 | 1,377.84 | 1.77(0.13 %) | 724,810,900 | 17,801.53 tỷ | 1,378.14 | 1,382.16 | 1,369.74 |
| 30/06/2025 | 1,376.07 | 1,376.07 | 4.63(0.34 %) | 635,988,400 | 16,427.97 tỷ | 1,375.76 | 1,377.30 | 1,372.03 |
| 27/06/2025 | 1,371.44 | 1,371.44 | 5.77(0.42 %) | 677,408,300 | 17,399.39 tỷ | 1,369.13 | 1,373.28 | 1,362.09 |
| 26/06/2025 | 1,365.67 | 1,365.67 | -1.08(-0.08 %) | 598,388,700 | 14,936.36 tỷ | 1,368.73 | 1,370.61 | 1,360.78 |
| 25/06/2025 | 1,366.75 | 1,366.75 | -0.02(0.00 %) | 732,668,400 | 18,270.65 tỷ | 1,369.05 | 1,371.57 | 1,365.47 |
| 24/06/2025 | 1,366.77 | 1,366.77 | 8.59(0.63 %) | 881,075,100 | 22,176.92 tỷ | 1,365.69 | 1,371.24 | 1,362.05 |
| 23/06/2025 | 1,358.18 | 1,358.18 | 8.83(0.65 %) | 733,716,900 | 18,194.14 tỷ | 1,345.24 | 1,358.43 | 1,338.49 |
| 20/06/2025 | 1,349.35 | 1,349.35 | -2.69(-0.20 %) | 777,899,400 | 20,155.92 tỷ | 1,354.69 | 1,356.78 | 1,347.36 |
| 19/06/2025 | 1,352.04 | 1,352.04 | 5.21(0.39 %) | 650,526,500 | 16,211.53 tỷ | 1,346.33 | 1,353.96 | 1,342.08 |
| 18/06/2025 | 1,346.83 | 1,346.83 | -0.86(-0.06 %) | 765,955,700 | 18,522.75 tỷ | 1,350.17 | 1,353.99 | 1,341.64 |
| 17/06/2025 | 1,347.69 | 1,347.69 | 9.58(0.72 %) | 761,925,600 | 18,176.24 tỷ | 1,343.70 | 1,353.01 | 1,339.39 |
| 16/06/2025 | 1,338.11 | 1,338.11 | 22.62(1.72 %) | 777,670,300 | 19,241.53 tỷ | 1,314.05 | 1,338.72 | 1,313.40 |
| 13/06/2025 | 1,315.49 | 1,315.49 | -7.5(-0.57 %) | 1,162,899,800 | 26,024.40 tỷ | 1,313.08 | 1,321.00 | 1,304.12 |
| 12/06/2025 | 1,322.99 | 1,322.99 | 7.79(0.59 %) | 810,608,400 | 18,748.71 tỷ | 1,321.25 | 1,326.03 | 1,316.80 |
| 11/06/2025 | 1,315.20 | 1,315.20 | -1.03(-0.08 %) | 539,249,500 | 12,920.78 tỷ | 1,322.07 | 1,322.07 | 1,306.18 |
| 10/06/2025 | 1,316.23 | 1,316.23 | 5.66(0.43 %) | 702,363,000 | 16,988.76 tỷ | 1,307.74 | 1,323.61 | 1,307.74 |
| 09/06/2025 | 1,310.57 | 1,310.57 | -19.32(-1.45 %) | 717,959,400 | 16,382.46 tỷ | 1,329.66 | 1,331.56 | 1,310.57 |
| 06/06/2025 | 1,329.89 | 1,329.89 | -12.2(-0.91 %) | 900,021,900 | 20,299.12 tỷ | 1,339.13 | 1,341.78 | 1,329.67 |
| 05/06/2025 | 1,342.09 | 1,342.09 | -3.65(-0.27 %) | 756,220,200 | 17,304.66 tỷ | 1,346.33 | 1,347.14 | 1,336.11 |
| 04/06/2025 | 1,345.74 | 1,345.74 | -1.51(-0.11 %) | 951,867,300 | 20,888.75 tỷ | 1,350.52 | 1,351.14 | 1,341.53 |
| 03/06/2025 | 1,347.25 | 1,347.25 | 10.95(0.82 %) | 1,034,161,500 | 22,928.21 tỷ | 1,341.31 | 1,350.89 | 1,339.56 |
| 02/06/2025 | 1,336.30 | 1,336.30 | 3.7(0.28 %) | 859,792,300 | 18,607.98 tỷ | 1,330.71 | 1,336.77 | 1,322.95 |
| 30/05/2025 | 1,332.60 | 1,332.60 | -9.26(-0.69 %) | 909,874,900 | 20,776.74 tỷ | 1,343.32 | 1,344.32 | 1,328.74 |
| 29/05/2025 | 1,341.86 | 1,341.86 | -0.01(0.00 %) | 894,512,900 | 20,171.47 tỷ | 1,346.54 | 1,348.31 | 1,335.62 |
| 28/05/2025 | 1,341.87 | 1,341.87 | 2.06(0.15 %) | 898,070,400 | 20,864.23 tỷ | 1,344.08 | 1,348.05 | 1,337.18 |
| 27/05/2025 | 1,339.81 | 1,339.81 | 7.3(0.55 %) | 1,087,996,400 | 23,686.92 tỷ | 1,338.09 | 1,339.84 | 1,329.60 |
| 26/05/2025 | 1,332.51 | 1,332.51 | 18.05(1.37 %) | 995,694,500 | 2,140.20 tỷ | 1,317.01 | 1,332.60 | 1,288.86 |
| 23/05/2025 | 1,314.46 | 1,314.46 | 0.62(0.05 %) | 670,601,900 | 15,064.73 tỷ | 1,313.93 | 1,320.07 | 1,308.62 |
| 22/05/2025 | 1,313.84 | 1,313.84 | -9.21(-0.70 %) | 1,175,703,300 | 25,116.98 tỷ | 1,319.97 | 1,331.93 | 1,312.82 |
| 21/05/2025 | 1,323.05 | 1,323.05 | 7.9(0.60 %) | 1,054,310,500 | 23,620.41 tỷ | 1,329.83 | 1,331.60 | 1,313.13 |
| 20/05/2025 | 1,315.15 | 1,315.15 | 18.86(1.45 %) | 917,183,900 | 20,398.24 tỷ | 1,298.62 | 1,316.67 | 1,298.62 |
| 19/05/2025 | 1,296.29 | 1,296.29 | -5.1(-0.39 %) | 888,012,900 | 19,763.22 tỷ | 1,293.61 | 1,306.20 | 1,291.66 |
| 16/05/2025 | 1,301.39 | 1,301.39 | -11.81(-0.90 %) | 891,476,200 | 19,310.85 tỷ | 1,314.25 | 1,316.53 | 1,299.10 |
| 15/05/2025 | 1,313.20 | 1,313.20 | 3.47(0.26 %) | 1,113,717,600 | 24,553.23 tỷ | 1,314.19 | 1,316.54 | 1,301.61 |
| 14/05/2025 | 1,309.73 | 1,309.73 | 16.3(1.26 %) | 982,402,600 | 22,865.38 tỷ | 1,295.30 | 1,312.10 | 1,294.66 |
| 13/05/2025 | 1,293.43 | 1,293.43 | 10.17(0.79 %) | 947,202,300 | 21,787.29 tỷ | 1,292.75 | 1,294.06 | 1,285.53 |
| 12/05/2025 | 1,283.26 | 1,283.26 | 15.96(1.26 %) | 897,833,900 | 19,781.15 tỷ | 1,272.66 | 1,283.86 | 1,267.70 |
| 09/05/2025 | 1,267.30 | 1,267.30 | -2.5(-0.20 %) | 732,307,300 | 15,920.53 tỷ | 1,274.50 | 1,275.47 | 1,264.87 |
| 08/05/2025 | 1,269.80 | 1,269.80 | 19.43(1.55 %) | 828,921,500 | 18,232.94 tỷ | 1,255.34 | 1,253.31 | 1,240.67 |
| 07/05/2025 | 1,250.37 | 1,250.37 | 8.42(0.68 %) | 695,727,500 | 15,427.82 tỷ | 1,241.10 | 1,250.79 | 1,240.67 |
| 06/05/2025 | 1,241.95 | 1,241.95 | 1.9(0.15 %) | 723,040,799 | 16,061.59 tỷ | 1,244.30 | 1,251.02 | 1,240.75 |
| 05/05/2025 | 1,240.05 | 1,240.05 | 13.75(1.12 %) | 561,923,200 | 13,139.35 tỷ | 1,233.97 | 1,241.51 | 1,228.50 |
| 29/04/2025 | 1,226.30 | 1,226.30 | -0.5(-0.04 %) | 561,661,016 | 12,139.45 tỷ | 1,227.25 | 1,229.10 | 1,222.30 |
| 28/04/2025 | 1,226.80 | 1,226.80 | -2.43(-0.20 %) | 576,313,016 | 12,281.00 tỷ | 1,234.30 | 1,234.30 | 1,222.56 |
| 25/04/2025 | 1,229.23 | 1,229.23 | 5.88(0.48 %) | 787,289,901 | 18,375.97 tỷ | 1,227.16 | 1,230.72 | 1,220.67 |
| 24/04/2025 | 1,223.35 | 1,223.35 | 12.35(1.02 %) | 741,455,786 | 16,285.71 tỷ | 1,214.78 | 1,224.66 | 1,210.37 |
| 23/04/2025 | 1,211.00 | 1,211.00 | 13.87(1.16 %) | 786,534,109 | 17,150.62 tỷ | 1,215.65 | 1,216.28 | 1,202.27 |
| 22/04/2025 | 1,197.13 | 1,197.13 | -9.94(-0.82 %) | 1,615,665,359 | 31,777.40 tỷ | 1,201.38 | 1,203.82 | 1,136.98 |