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 |
|---|---|---|---|---|---|---|---|---|
| 21/04/2025 | 1,207.07 | 1,207.07 | -12.05(-0.99 %) | 819,133,019 | 17,396.10 tỷ | 1,220.38 | 1,222.77 | 1,201.63 |
| 18/04/2025 | 1,219.12 | 1,219.12 | 1.87(0.15 %) | 1,039,406,282 | 20,874.75 tỷ | 1,228.37 | 1,234.67 | 1,219.12 |
| 17/04/2025 | 1,217.25 | 1,217.25 | 6.95(0.57 %) | 697,087,594 | 15,720.89 tỷ | 1,201.63 | 1,217.25 | 1,197.50 |
| 16/04/2025 | 1,210.30 | 1,210.30 | -17.49(-1.42 %) | 762,327,891 | 18,026.41 tỷ | 1,225.29 | 1,233.84 | 1,205.93 |
| 15/04/2025 | 1,227.79 | 1,227.79 | -13.65(-1.10 %) | 1,004,299,988 | 22,761.75 tỷ | 1,233.20 | 1,246.21 | 1,221.75 |
| 14/04/2025 | 1,241.44 | 1,241.44 | 18.98(1.55 %) | 983,147,350 | 22,327.25 tỷ | 1,235.01 | 1,242.94 | 1,226.06 |
| 11/04/2025 | 1,222.46 | 1,222.46 | 54.12(4.63 %) | 1,697,947,853 | 37,326.75 tỷ | 1,198.25 | 1,222.46 | 1,180.59 |
| 10/04/2025 | 1,168.34 | 1,168.34 | 74.04(6.77 %) | 280,341,215 | 4,659.43 tỷ | 1,166.09 | 1,168.40 | 1,165.86 |
| 09/04/2025 | 1,094.30 | 1,094.30 | -38.49(-3.40 %) | 1,518,648,938 | 30,328.51 tỷ | 1,073.61 | 1,141.35 | 1,073.61 |
| 08/04/2025 | 1,132.79 | 1,132.79 | -77.88(-6.43 %) | 1,055,789,483 | 22,841.30 tỷ | 1,173.14 | 1,174.40 | 1,130.98 |
| 04/04/2025 | 1,210.67 | 1,210.67 | -19.17(-1.56 %) | 1,873,633,940 | 39,539.37 tỷ | 1,159.33 | 1,210.67 | 1,158.17 |
| 03/04/2025 | 1,229.84 | 1,229.84 | -87.99(-6.68 %) | 1,716,843,434 | 38,322.29 tỷ | 1,272.87 | 1,277.90 | 1,229.41 |
| 02/04/2025 | 1,317.83 | 1,317.83 | 0.5(0.04 %) | 709,130,132 | 15,718.29 tỷ | 1,321.53 | 1,324.46 | 1,317.68 |
| 01/04/2025 | 1,317.33 | 1,317.33 | 10.47(0.80 %) | 550,211,861 | 13,586.73 tỷ | 1,313.03 | 1,317.46 | 1,308.06 |
| 31/03/2025 | 1,306.86 | 1,306.86 | -10.6(-0.80 %) | 753,141,476 | 17,545.02 tỷ | 1,313.51 | 1,314.09 | 1,304.10 |
| 28/03/2025 | 1,317.46 | 1,317.46 | -6.35(-0.48 %) | 635,792,433 | 14,323.71 tỷ | 1,324.42 | 1,325.34 | 1,315.72 |
| 27/03/2025 | 1,323.81 | 1,323.81 | -2.28(-0.17 %) | 564,278,774 | 12,739.63 tỷ | 1,325.98 | 1,328.82 | 1,323.01 |
| 26/03/2025 | 1,326.09 | 1,326.09 | -5.83(-0.44 %) | 734,761,077 | 16,582.68 tỷ | 1,333.33 | 1,338.55 | 1,323.69 |
| 25/03/2025 | 1,331.92 | 1,331.92 | 1.6(0.12 %) | 825,911,387 | 17,419.96 tỷ | 1,335.29 | 1,337.60 | 1,329.81 |
| 24/03/2025 | 1,330.32 | 1,330.32 | 8.44(0.64 %) | 794,981,660 | 17,155.77 tỷ | 1,322.90 | 1,330.32 | 1,316.73 |
| 21/03/2025 | 1,321.88 | 1,321.88 | -2.05(-0.15 %) | 714,329,789 | 15,010.32 tỷ | 1,324.00 | 1,325.22 | 1,320.67 |
| 20/03/2025 | 1,323.93 | 1,323.93 | -0.7(-0.05 %) | 821,245,236 | 17,843.38 tỷ | 1,326.80 | 1,332.41 | 1,316.11 |
| 19/03/2025 | 1,324.63 | 1,324.63 | -6.34(-0.48 %) | 835,603,365 | 20,239.27 tỷ | 1,330.40 | 1,330.70 | 1,320.85 |
| 18/03/2025 | 1,330.97 | 1,330.97 | -5.29(-0.40 %) | 810,147,102 | 17,356.96 tỷ | 1,340.16 | 1,341.65 | 1,330.97 |
| 17/03/2025 | 1,336.26 | 1,336.26 | 10.11(0.76 %) | 837,533,176 | 18,017.81 tỷ | 1,330.62 | 1,336.26 | 1,329.05 |
| 14/03/2025 | 1,326.15 | 1,326.15 | -0.12(-0.01 %) | 939,830,088 | 21,310.52 tỷ | 1,325.84 | 1,333.32 | 1,324.30 |
| 13/03/2025 | 1,326.27 | 1,326.27 | -8.14(-0.61 %) | 997,493,162 | 23,111.02 tỷ | 1,335.66 | 1,340.91 | 1,324.87 |
| 12/03/2025 | 1,334.41 | 1,334.41 | 1.87(0.14 %) | 851,269,716 | 19,548.80 tỷ | 1,337.87 | 1,342.91 | 1,331.75 |
| 11/03/2025 | 1,332.54 | 1,332.54 | 2.26(0.17 %) | 847,446,213 | 18,989.82 tỷ | 1,319.17 | 1,332.54 | 1,315.92 |
| 10/03/2025 | 1,330.28 | 1,330.28 | 4.23(0.32 %) | 856,953,551 | 19,898.31 tỷ | 1,331.60 | 1,335.87 | 1,326.51 |
| 07/03/2025 | 1,326.05 | 1,326.05 | 7.83(0.59 %) | 892,233,477 | 19,535.41 tỷ | 1,320.10 | 1,327.07 | 1,318.71 |
| 06/03/2025 | 1,318.22 | 1,318.22 | 13.51(1.04 %) | 983,977,939 | 20,641.39 tỷ | 1,308.02 | 1,318.22 | 1,307.91 |
| 05/03/2025 | 1,304.71 | 1,304.71 | -7.2(-0.55 %) | 770,488,829 | 17,353.13 tỷ | 1,312.84 | 1,319.52 | 1,304.71 |
| 04/03/2025 | 1,311.91 | 1,311.91 | 2.54(0.19 %) | 935,914,817 | 20,071.67 tỷ | 1,306.82 | 1,313.21 | 1,298.28 |
| 03/03/2025 | 1,309.37 | 1,309.37 | 4.01(0.31 %) | 801,877,821 | 17,043.58 tỷ | 1,306.97 | 1,309.77 | 1,304.30 |
| 28/02/2025 | 1,305.36 | 1,305.36 | -2.44(-0.19 %) | 752,261,254 | 16,860.95 tỷ | 1,307.14 | 1,308.77 | 1,300.66 |
| 27/02/2025 | 1,307.80 | 1,307.80 | 4.84(0.37 %) | 846,430,144 | 17,754.17 tỷ | 1,307.31 | 1,307.87 | 1,296.43 |
| 26/02/2025 | 1,302.96 | 1,302.96 | -0.2(-0.02 %) | 710,467,326 | 15,537.87 tỷ | 1,305.16 | 1,306.49 | 1,301.20 |
| 25/02/2025 | 1,303.16 | 1,303.16 | -1.4(-0.11 %) | 827,866,418 | 18,130.35 tỷ | 1,306.86 | 1,309.97 | 1,298.54 |
| 24/02/2025 | 1,304.56 | 1,304.56 | 7.81(0.60 %) | 807,662,797 | 18,549.63 tỷ | 1,298.29 | 1,304.56 | 1,294.69 |
| 21/02/2025 | 1,296.75 | 1,296.75 | 3.77(0.29 %) | 667,595,047 | 14,469.85 tỷ | 1,293.63 | 1,296.75 | 1,290.98 |
| 20/02/2025 | 1,292.98 | 1,292.98 | 4.42(0.34 %) | 713,812,172 | 14,991.82 tỷ | 1,292.94 | 1,295.82 | 1,290.84 |
| 19/02/2025 | 1,288.56 | 1,288.56 | 10.42(0.82 %) | 736,572,664 | 15,354.33 tỷ | 1,280.60 | 1,288.56 | 1,278.92 |
| 18/02/2025 | 1,278.14 | 1,278.14 | 5.42(0.43 %) | 630,727,837 | 12,810.75 tỷ | 1,274.05 | 1,283.34 | 1,272.19 |
| 17/02/2025 | 1,272.72 | 1,272.72 | -3.36(-0.26 %) | 739,296,299 | 15,412.48 tỷ | 1,277.12 | 1,278.49 | 1,272.72 |
| 14/02/2025 | 1,276.08 | 1,276.08 | 5.73(0.45 %) | 612,730,570 | 13,916.72 tỷ | 1,277.52 | 1,280.60 | 1,274.00 |
| 13/02/2025 | 1,270.35 | 1,270.35 | 3.44(0.27 %) | 471,455,473 | 10,841.47 tỷ | 1,267.25 | 1,270.67 | 1,263.85 |
| 12/02/2025 | 1,266.91 | 1,266.91 | -1.54(-0.12 %) | 461,572,874 | 10,140.84 tỷ | 1,270.83 | 1,272.86 | 1,266.59 |
| 11/02/2025 | 1,268.45 | 1,268.45 | 5.19(0.41 %) | 571,766,983 | 12,731.69 tỷ | 1,265.44 | 1,268.45 | 1,263.11 |
| 10/02/2025 | 1,263.26 | 1,263.26 | -11.94(-0.94 %) | 722,097,200 | 17,271.48 tỷ | 1,272.27 | 1,274.47 | 1,263.26 |