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 |
|---|---|---|---|---|---|---|---|---|
| 27/01/2026 | 1,830.50 | 1,830.50 | -13.22(-0.72 %) | 751,297,700 | 24,074.77 tỷ | 1,843.94 | 1,845.70 | 1,821.79 |
| 26/01/2026 | 1,843.72 | 1,843.72 | -27.07(-1.45 %) | 9,972,845 | 29,287.10 tỷ | 1,876.81 | 1,879.45 | 1,833.21 |
| 23/01/2026 | 1,870.79 | 1,870.79 | -11.94(-0.63 %) | 840,216,800 | 27,409.75 tỷ | 1,890.39 | 1,898.83 | 1,866.71 |
| 22/01/2026 | 1,882.73 | 1,882.73 | -2.71(-0.14 %) | 944,841,100 | 28,672.45 tỷ | 1,895.08 | 1,904.56 | 1,874.81 |
| 21/01/2026 | 1,885.44 | 1,885.44 | -8.34(-0.44 %) | 1,124,609,600 | 34,507.10 tỷ | 1,876.96 | 1,894.22 | 1,859.25 |
| 20/01/2026 | 1,893.78 | 1,893.78 | -2.81(-0.15 %) | 987,070,300 | 32,935.87 tỷ | 1,904.58 | 1,915.11 | 1,884.60 |
| 19/01/2026 | 1,896.59 | 1,896.59 | 17.46(0.93 %) | 831,607,200 | 26,431.30 tỷ | 1,894.79 | 1,898.24 | 1,874.69 |
| 16/01/2026 | 1,879.13 | 1,879.13 | 14.33(0.77 %) | 979,897,300 | 33,269.51 tỷ | 1,875.14 | 1,901.22 | 1,873.31 |
| 15/01/2026 | 1,864.80 | 1,864.80 | -29.64(-1.56 %) | 1,199,705,100 | 39,518.77 tỷ | 1,883.70 | 1,884.19 | 1,845.95 |
| 14/01/2026 | 1,894.44 | 1,894.44 | -8.49(-0.45 %) | 1,333,849,300 | 42,195.49 tỷ | 1,910.32 | 1,918.46 | 1,870.87 |
| 13/01/2026 | 1,902.93 | 1,902.93 | 25.6(1.36 %) | 1,287,727,100 | 39,969.32 tỷ | 1,873.93 | 1,910.69 | 1,871.79 |
| 12/01/2026 | 1,877.33 | 1,877.33 | 9.43(0.50 %) | 1,321,069,700 | 39,346.45 tỷ | 1,880.95 | 1,887.92 | 1,868.89 |
| 09/01/2026 | 1,867.90 | 1,867.90 | 12.34(0.67 %) | 1,217,529,300 | 36,014.27 tỷ | 1,863.21 | 1,880.16 | 1,853.16 |
| 08/01/2026 | 1,855.56 | 1,855.56 | -6.02(-0.32 %) | 1,171,294,400 | 36,063.67 tỷ | 1,881.99 | 1,888.33 | 1,850.11 |
| 07/01/2026 | 1,861.58 | 1,861.58 | 45.31(2.49 %) | 928,549,900 | 29,686.01 tỷ | 1,832.23 | 1,861.67 | 1,819.17 |
| 06/01/2026 | 1,816.27 | 1,816.27 | 27.87(1.56 %) | 838,106,900 | 24,829.42 tỷ | 1,795.57 | 1,817.06 | 1,790.44 |
| 05/01/2026 | 1,788.40 | 1,788.40 | 3.91(0.22 %) | 810,043,800 | 24,200.61 tỷ | 1,787.13 | 1,797.40 | 1,775.19 |
| 31/12/2025 | 1,784.49 | 1,784.49 | 17.59(1.00 %) | 592,280,700 | 18,592.87 tỷ | 1,760.81 | 1,787.75 | 1,760.14 |
| 30/12/2025 | 1,766.90 | 1,766.90 | 12.06(0.69 %) | 554,140,000 | 17,757.52 tỷ | 1,758.45 | 1,766.90 | 1,740.07 |
| 29/12/2025 | 1,754.84 | 1,754.84 | 25.04(1.45 %) | 512,812,100 | 16,556.61 tỷ | 1,733.39 | 1,754.84 | 1,731.63 |
| 26/12/2025 | 1,729.80 | 1,729.80 | -13.05(-0.75 %) | 919,578,900 | 27,467.14 tỷ | 1,706.39 | 1,730.99 | 1,687.14 |
| 25/12/2025 | 1,742.85 | 1,742.85 | -39.97(-2.24 %) | 633,673,500 | 20,443.85 tỷ | 1,779.19 | 1,805.93 | 1,742.69 |
| 24/12/2025 | 1,782.82 | 1,782.82 | 10.67(0.60 %) | 685,288,200 | 20,932.13 tỷ | 1,782.71 | 1,784.98 | 1,753.65 |
| 23/12/2025 | 1,772.15 | 1,772.15 | 21.12(1.21 %) | 731,625,700 | 22,500.32 tỷ | 1,765.00 | 1,778.18 | 1,763.52 |
| 22/12/2025 | 1,751.03 | 1,751.03 | 46.72(2.74 %) | 754,739,700 | 21,070.30 tỷ | 1,719.86 | 1,751.16 | 1,712.48 |
| 19/12/2025 | 1,704.31 | 1,704.31 | 27.33(1.63 %) | 660,124,800 | 20,922.73 tỷ | 1,678.72 | 1,705.76 | 1,677.67 |
| 18/12/2025 | 1,676.98 | 1,676.98 | 3.32(0.20 %) | 489,765,100 | 13,449.85 tỷ | 1,675.54 | 1,676.98 | 1,665.21 |
| 17/12/2025 | 1,673.66 | 1,673.66 | -5.52(-0.33 %) | 495,236,400 | 14,373.89 tỷ | 1,680.18 | 1,683.95 | 1,671.07 |
| 16/12/2025 | 1,679.18 | 1,679.18 | 33.17(2.02 %) | 751,636,809 | 22,457.65 tỷ | 1,647.42 | 1,689.07 | 1,629.37 |
| 15/12/2025 | 1,646.01 | 1,646.01 | -0.88(-0.05 %) | 599,028,900 | 15,843.89 tỷ | 1,645.87 | 1,665.65 | 1,635.86 |
| 12/12/2025 | 1,646.89 | 1,646.89 | -52.01(-3.06 %) | 829,976,200 | 22,097.04 tỷ | 1,702.72 | 1,702.73 | 1,642.57 |
| 11/12/2025 | 1,698.90 | 1,698.90 | -20.08(-1.17 %) | 504,043,200 | 13,862.07 tỷ | 1,710.28 | 1,718.84 | 1,693.72 |
| 10/12/2025 | 1,718.98 | 1,718.98 | -28.19(-1.61 %) | 518,020,000 | 15,176.45 tỷ | 1,748.82 | 1,748.82 | 1,714.44 |
| 09/12/2025 | 1,747.17 | 1,747.17 | -6.57(-0.37 %) | 895,026,400 | 25,843.87 tỷ | 1,772.03 | 1,772.03 | 1,724.66 |
| 08/12/2025 | 1,753.74 | 1,753.74 | 12.42(0.71 %) | 609,252,600 | 17,208.83 tỷ | 1,757.42 | 1,758.41 | 1,746.03 |
| 05/12/2025 | 1,741.32 | 1,741.32 | 4.08(0.23 %) | 629,082,200 | 19,108.12 tỷ | 1,748.17 | 1,758.44 | 1,728.14 |
| 04/12/2025 | 1,737.24 | 1,737.24 | 5.47(0.32 %) | 761,518,300 | 22,599.45 tỷ | 1,735.41 | 1,741.71 | 1,725.23 |
| 03/12/2025 | 1,731.77 | 1,731.77 | 14.71(0.86 %) | 720,008,400 | 22,493.95 tỷ | 1,725.90 | 1,741.65 | 1,714.90 |
| 02/12/2025 | 1,717.06 | 1,717.06 | 15.39(0.90 %) | 660,685,300 | 20,084.64 tỷ | 1,704.84 | 1,719.03 | 1,690.36 |
| 01/12/2025 | 1,701.67 | 1,701.67 | 10.68(0.63 %) | 519,292,900 | 16,146.46 tỷ | 1,698.98 | 1,713.77 | 1,697.38 |
| 28/11/2025 | 1,690.99 | 1,690.99 | 6.67(0.40 %) | 632,463,700 | 18,363.16 tỷ | 1,683.77 | 1,696.14 | 1,679.12 |
| 27/11/2025 | 1,684.32 | 1,684.32 | 3.96(0.24 %) | 597,890,600 | 17,545.24 tỷ | 1,686.03 | 1,695.34 | 1,681.08 |
| 26/11/2025 | 1,680.36 | 1,680.36 | 20(1.20 %) | 681,733,800 | 19,964.68 tỷ | 1,667.31 | 1,682.17 | 1,663.99 |
| 25/11/2025 | 1,660.36 | 1,660.36 | -7.62(-0.46 %) | 777,426,300 | 21,892.23 tỷ | 1,670.08 | 1,660.36 | 1,655.73 |
| 24/11/2025 | 1,667.98 | 1,667.98 | 13.05(0.79 %) | 521,662,500 | 15,399.24 tỷ | 1,656.19 | 1,674.29 | 1,656.01 |
| 21/11/2025 | 1,654.93 | 1,654.93 | -1.06(-0.06 %) | 665,568,300 | 18,223.22 tỷ | 1,646.36 | 1,656.84 | 1,635.10 |
| 20/11/2025 | 1,655.99 | 1,655.99 | 6.99(0.42 %) | 592,002,300 | 16,754.43 tỷ | 1,652.05 | 1,660.55 | 1,647.79 |
| 19/11/2025 | 1,649.00 | 1,649.00 | -10.92(-0.66 %) | 741,564,100 | 20,616.83 tỷ | 1,659.25 | 1,661.51 | 1,643.04 |
| 18/11/2025 | 1,659.92 | 1,659.92 | 5.5(0.33 %) | 705,675,600 | 20,106.22 tỷ | 1,657.43 | 1,660.41 | 1,647.64 |
| 17/11/2025 | 1,654.42 | 1,654.42 | 18.96(1.16 %) | 660,673,300 | 18,686.30 tỷ | 1,640.47 | 1,654.68 | 1,640.47 |