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 |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 12/02/2026 | 1,814.09 | 1,814.09 | 17.24(0.96 %) | 451,114,600 | 14,739.60 tỷ | 1,809.01 | 1,816.11 | 1,804.60 |
| 11/02/2026 | 1,796.85 | 1,796.85 | 42.82(2.44 %) | 808,086,100 | 23,970.86 tỷ | 1,768.18 | 1,799.92 | 1,763.96 |
| 10/02/2026 | 1,754.03 | 1,754.03 | -0.79(-0.05 %) | 718,762,700 | 23,558.62 tỷ | 1,756.00 | 1,776.24 | 1,741.37 |
| 09/02/2026 | 1,754.82 | 1,754.82 | -0.67(-0.04 %) | 516,955,400 | 15,121.13 tỷ | 1,769.76 | 1,771.73 | 1,749.87 |
| 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 |
| 30/01/2026 | 1,829.04 | 1,829.04 | 14.06(0.77 %) | 826,166,300 | 27,296.95 tỷ | 1,822.10 | 1,831.97 | 1,813.81 |
| 29/01/2026 | 1,814.98 | 1,814.98 | 12.07(0.67 %) | 656,439,800 | 23,618.54 tỷ | 1,804.15 | 1,815.13 | 1,797.32 |
| 28/01/2026 | 1,802.91 | 1,802.91 | -27.59(-1.51 %) | 862,379,400 | 29,037.21 tỷ | 1,837.67 | 1,842.61 | 1,793.13 |
| 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 |