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 |
|---|---|---|---|---|---|---|---|---|
| 06/05/2026 | 1,891.20 | 1,891.20 | +16,35 (+0,87%) | 875,178,670 | 0.00 tỷ | 1,881.22 | 1,892.00 | 1,868.92 |
| 05/05/2026 | 1,874.85 | 1,874.85 | +20,79 (+1,12%) | 762,314,900 | 0.00 tỷ | 1,853.08 | 1,875.97 | 1,849.32 |
| 04/05/2026 | 1,854.06 | 1,854.06 | -0,04 (0,00%) | 671,298,200 | 0.00 tỷ | 1,870.66 | 1,876.80 | 1,840.43 |
| 29/04/2026 | 1,854.10 | 1,854.10 | -21,74 (-1,16%) | 684,081,700 | 0.00 tỷ | 1,878.96 | 1,881.18 | 1,838.80 |
| 28/04/2026 | 1,875.84 | 1,875.84 | +22,55 (+1,22%) | 631,088,700 | 0.00 tỷ | 1,850.07 | 1,887.69 | 1,848.98 |
| 24/04/2026 | 1,853.29 | 1,853.29 | -17,07 (-0,91%) | 625,709,200 | 0.00 tỷ | 1,873.23 | 1,881.93 | 1,843.63 |
| 23/04/2026 | 1,870.36 | 1,870.36 | +13,06 (+0,70%) | 1,014,702,100 | 0.00 tỷ | 1,868.31 | 1,888.99 | 1,855.09 |
| 22/04/2026 | 1,857.30 | 1,857.30 | +23,82 (+1,30%) | 641,338,600 | 0.00 tỷ | 1,834.53 | 1,861.34 | 1,819.21 |
| 21/04/2026 | 1,833.48 | 1,833.48 | -3,63 (-0,20%) | 841,329,000 | 0.00 tỷ | 1,851.74 | 1,866.10 | 1,831.81 |
| 20/04/2026 | 1,837.11 | 1,837.11 | +19,94 (+1,10%) | 643,588,600 | 0.00 tỷ | 1,819.03 | 1,839.05 | 1,802.42 |
| 17/04/2026 | 1,817.17 | 1,817.17 | -2,66 (-0,15%) | 708,729,100 | 0.00 tỷ | 1,832.33 | 1,846.19 | 1,812.21 |
| 16/04/2026 | 1,819.83 | 1,819.83 | +19,18 (+1,07%) | 890,369,200 | 0.00 tỷ | 1,806.20 | 1,824.03 | 1,799.18 |
| 15/04/2026 | 1,800.65 | 1,800.65 | +25,00 (+1,41%) | 867,853,100 | 0.00 tỷ | 1,787.24 | 1,801.83 | 1,786.65 |
| 14/04/2026 | 1,775.65 | 1,775.65 | +16,69 (+0,95%) | 826,661,400 | 0.00 tỷ | 1,775.41 | 1,784.43 | 1,775.65 |
| 13/04/2026 | 1,758.96 | 1,758.96 | +8,96 (+0,51%) | 825,933,100 | 0.00 tỷ | 1,738.57 | 1,765.67 | 1,733.18 |
| 10/04/2026 | 1,750.00 | 1,750.00 | 13,32(0,77 %) | 925,131,100 | 22,158.70 tỷ | 1,750.86 | 1,762.84 | 1,746.04 |
| 09/04/2026 | 1,736.68 | 1,736.68 | -19,87(-1,13 %) | 1,006,848,400 | 23,441.65 tỷ | 1,750.88 | 1,754.77 | 1,736.68 |
| 08/04/2026 | 1,756.55 | 1,756.55 | 79,01(4,71 %) | 1,211,978,700 | 30,531.37 tỷ | 1,706.59 | 1,756.82 | 1,706.59 |
| 07/04/2026 | 1,677.54 | 1,677.54 | 2,55(0,15 %) | 563,089,100 | 13,432.87 tỷ | 1,677.99 | 1,690.31 | 1,665.36 |
| 06/04/2026 | 1,674.99 | 1,674.99 | -9,05(-0,54 %) | 607,243,800 | 14,546.88 tỷ | 1,682.09 | 1,693.03 | 1,669.31 |
| 03/04/2026 | 1,684.04 | 1,684.04 | -10,78(-0,64 %) | 750,444,600 | 18,923.15 tỷ | 1,700.14 | 1,713.95 | 1,679.17 |
| 02/04/2026 | 1,690.79 | 1,690.79 | 1690,79(0,00 %) | 697,536,256 | 0.00 tỷ | 1,702.93 | 1,702.93 | 1,690.79 |
| 01/04/2026 | 1,707.07 | 1,707.07 | 1707,07(0,00 %) | 794,344,123 | 0.00 tỷ | 1,674.49 | 1,707.07 | 1,674.49 |
| 31/03/2026 | 1,667.95 | 1,667.95 | 1667,95(0,00 %) | 759,247,861 | 0.00 tỷ | 1,662.54 | 1,667.95 | 1,662.54 |
| 30/03/2026 | 1,667.73 | 1,667.73 | 1667,73(0,00 %) | 680,777,364 | 0.00 tỷ | 1,672.80 | 1,672.80 | 1,667.73 |
| 27/03/2026 | 1,669.45 | 1,669.45 | 1669,45(0,00 %) | 757,174,152 | 0.00 tỷ | 0.00 | 0.00 | 1,652.79 |
| 26/03/2026 | 1,644.35 | 1,644.35 | 1644,35(0,00 %) | 675,376,844 | 0.00 tỷ | 1,658.19 | 1,658.19 | 1,644.35 |
| 25/03/2026 | 1,648.26 | 1,648.26 | 1648,26(0,00 %) | 765,350,630 | 0.00 tỷ | 1,614.77 | 1,648.26 | 1,614.77 |
| 24/03/2026 | 1,609.06 | 1,609.06 | 1609,06(0,00 %) | 672,410,449 | 0.00 tỷ | 0.00 | 0.00 | 1,609.06 |
| 23/03/2026 | 1,599.24 | 1,599.24 | 1599,24(0,00 %) | 845,490,694 | 0.00 tỷ | 1,647.81 | 1,647.81 | 1,599.24 |
| 20/03/2026 | 1,662.61 | 1,662.61 | 1662,61(0,00 %) | 692,875,979 | 0.00 tỷ | 1,699.13 | 1,699.13 | 1,662.61 |
| 18/03/2026 | 0.00 | 0.00 | -1710,29(-100,00 %) | 698,898,800 | 21,562.75 tỷ | 1,718.30 | 1,742.87 | 1,703.40 |
| 17/03/2026 | 1,710.29 | 1,710.29 | 17,08(1,01 %) | 724,341,700 | 7,243.42 tỷ | 1,709.38 | 1,732.31 | 1,707.50 |
| 16/03/2026 | 1,693.21 | 1,693.21 | -3,03(-0,18 %) | 745,318,200 | 20,307.82 tỷ | 1,701.06 | 1,707.00 | 1,680.70 |
| 13/03/2026 | 1,696.24 | 1,696.24 | -13,37(-0,78 %) | 876,840,300 | 24,701.43 tỷ | 1,697.72 | 1,716.75 | 1,688.67 |
| 12/03/2026 | 1,709.61 | 1,709.61 | -18,73(-1,08 %) | 856,853,300 | 24,424.93 tỷ | 1,716.62 | 1,725.52 | 1,701.59 |
| 11/03/2026 | 1,728.34 | 1,728.34 | 51,61(3,08 %) | 895,328,100 | 26,036.61 tỷ | 1,675.87 | 1,729.77 | 1,675.17 |
| 10/03/2026 | 1,676.73 | 1,676.73 | 23,94(1,45 %) | 1,343,244,800 | 38,100.06 tỷ | 1,697.87 | 1,716.62 | 1,651.29 |
| 09/03/2026 | 1,652.79 | 1,652.79 | -115,05(-6,51 %) | 1,276,356,000 | 38,164.67 tỷ | 1,757.73 | 1,757.73 | 1,650.49 |
| 06/03/2026 | 1,767.84 | 1,767.84 | -40,67(-2,25 %) | 951,714,900 | 29,844.74 tỷ | 1,801.08 | 1,807.31 | 1,767.84 |
| 05/03/2026 | 1,808.51 | 1,808.51 | -9,76(-0,54 %) | 1,095,861,400 | 34,183.42 tỷ | 1,837.40 | 1,849.01 | 1,806.37 |
| 04/03/2026 | 1,767.46 | 1,767.46 | -45,68(-2,52 %) | 1,476,926,100 | 44,797.92 tỷ | 1,803.54 | 1,833.33 | 1,766.86 |
| 03/03/2026 | 1,813.14 | 1,813.14 | -32,96(-1,79 %) | 1,219,232,300 | 40,076.13 tỷ | 1,854.28 | 1,854.28 | 1,808.55 |
| 02/03/2026 | 1,846.10 | 1,846.10 | -34.23(-1.82 %) | 1,416,645,200 | 43,516.00 tỷ | 1,876.01 | 1,885.14 | 1,844.25 |
| 27/02/2026 | 1,880.33 | 1,880.33 | 0.69(0.04 %) | 857,193,700 | 27,386.82 tỷ | 1,883.12 | 1,899.44 | 1,863.31 |
| 26/02/2026 | 1,879.64 | 1,879.64 | 18.73(1.01 %) | 752,902,000 | 25,026.02 tỷ | 1,861.16 | 1,882.17 | 1,859.04 |
| 25/02/2026 | 1,860.91 | 1,860.91 | -6.71(-0.36 %) | 1,083,634,900 | 35,678.52 tỷ | 1,869.49 | 1,876.01 | 1,855.89 |
| 24/02/2026 | 1,867.62 | 1,867.62 | 7.48(0.40 %) | 966,754,700 | 31,205.94 tỷ | 1,862.18 | 1,867.69 | 1,849.60 |
| 23/02/2026 | 1,860.14 | 1,860.14 | 36.05(1.98 %) | 731,361,100 | 22,646.21 tỷ | 1,833.90 | 1,863.13 | 1,833.90 |
| 13/02/2026 | 1,824.09 | 1,824.09 | 10(0.55 %) | 575,818,400 | 18,908.20 tỷ | 1,818.07 | 1,824.19 | 1,792.91 |