VNINDEX
VNINDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 3
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 14/11/2025 | 1,635.46 | 1,635.46 | 4.02(0.25 %) | 649,408,200 | 18,141.43 tỷ | 1,627.45 | 1,638.35 | 1,623.03 |
| 13/11/2025 | 1,631.44 | 1,631.44 | -0.42(-0.03 %) | 629,417,200 | 19,521.42 tỷ | 1,632.64 | 1,638.98 | 1,625.94 |
| 12/11/2025 | 1,631.86 | 1,631.86 | 38.25(2.40 %) | 681,711,200 | 19,394.23 tỷ | 1,597.73 | 1,631.86 | 1,596.43 |
| 11/11/2025 | 1,593.61 | 1,593.61 | 13.07(0.83 %) | 595,525,700 | 17,689.08 tỷ | 1,585.32 | 1,597.08 | 1,578.42 |
| 10/11/2025 | 1,580.54 | 1,580.54 | -18.56(-1.16 %) | 655,736,900 | 18,809.73 tỷ | 1,598.02 | 1,609.49 | 1,580.54 |
| 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 |