VNINDEX
VNINDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 4
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 16/10/2025 | 1,766.85 | 1,766.85 | 8.9(0.51 %) | 1,086,412,300 | 34,910.92 tỷ | 1,764.51 | 1,768.51 | 1,753.50 |
| 15/10/2025 | 1,757.95 | 1,757.95 | -3.11(-0.18 %) | 1,106,642,900 | 35,439.41 tỷ | 1,766.12 | 1,773.73 | 1,754.89 |
| 14/10/2025 | 1,761.06 | 1,761.06 | -4.06(-0.23 %) | 1,489,829,500 | 48,886.82 tỷ | 1,782.97 | 1,794.58 | 1,753.25 |
| 13/10/2025 | 1,765.12 | 1,765.12 | 17.57(1.01 %) | 1,230,255,900 | 38,489.21 tỷ | 1,738.23 | 1,766.77 | 1,736.03 |
| 10/10/2025 | 1,747.55 | 1,747.55 | 31.08(1.81 %) | 997,548,900 | 32,041.65 tỷ | 1,725.27 | 1,747.61 | 1,721.76 |
| 09/10/2025 | 1,716.47 | 1,716.47 | 18.64(1.10 %) | 1,042,461,100 | 31,772.93 tỷ | 1,702.76 | 1,717.65 | 1,699.17 |
| 08/10/2025 | 1,697.83 | 1,697.83 | 12.53(0.74 %) | 1,015,807,200 | 3,128.43 tỷ | 1,701.06 | 1,704.42 | 1,680.87 |
| 07/10/2025 | 1,685.30 | 1,685.30 | -10.2(-0.60 %) | 798,268,000 | 22,937.83 tỷ | 1,703.90 | 1,703.90 | 1,685.30 |
| 06/10/2025 | 1,695.50 | 1,695.50 | 49.68(3.02 %) | 1,004,353,300 | 29,498.74 tỷ | 1,673.16 | 1,695.50 | 1,664.17 |
| 03/10/2025 | 1,645.82 | 1,645.82 | -6.89(-0.42 %) | 814,035,900 | 23,111.70 tỷ | 1,652.39 | 1,654.60 | 1,638.60 |
| 02/10/2025 | 1,652.71 | 1,652.71 | -12.34(-0.74 %) | 735,169,100 | 20,818.07 tỷ | 1,668.04 | 1,679.73 | 1,646.82 |
| 01/10/2025 | 1,665.05 | 1,665.05 | 3.35(0.20 %) | 665,999,631 | 19,816.23 tỷ | 1,664.95 | 1,671.07 | 1,658.81 |
| 30/09/2025 | 1,661.70 | 1,661.70 | -4.78(-0.29 %) | 1,048,023,100 | 29,145.57 tỷ | 1,667.86 | 1,676.80 | 1,645.97 |
| 29/09/2025 | 1,666.48 | 1,666.48 | 5.78(0.35 %) | 808,013,800 | 23,356.00 tỷ | 1,659.33 | 1,674.84 | 1,655.03 |
| 26/09/2025 | 1,660.70 | 1,660.70 | -5.39(-0.32 %) | 898,582,900 | 24,808.01 tỷ | 1,666.68 | 1,671.43 | 1,657.94 |
| 25/09/2025 | 1,666.09 | 1,666.09 | 8.63(0.52 %) | 914,166,300 | 24,930.54 tỷ | 1,661.08 | 1,668.21 | 1,654.47 |
| 24/09/2025 | 1,657.46 | 1,657.46 | 22.2(1.36 %) | 941,711,600 | 25,010.21 tỷ | 1,635.36 | 1,657.46 | 1,619.09 |