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 |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |