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 |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 23/09/2025 | 1,635.26 | 1,635.26 | 0.81(0.05 %) | 656,581,700 | 18,569.25 tỷ | 1,635.12 | 1,643.59 | 1,627.58 |
| 22/09/2025 | 1,634.45 | 1,634.45 | -24.17(-1.46 %) | 1,138,116,600 | 33,475.55 tỷ | 1,656.66 | 1,659.13 | 1,616.02 |
| 19/09/2025 | 1,658.62 | 1,658.62 | -6.56(-0.39 %) | 863,406,000 | 27,240.63 tỷ | 1,671.24 | 1,671.77 | 1,641.19 |
| 18/09/2025 | 1,665.18 | 1,665.18 | -5.79(-0.35 %) | 862,910,500 | 25,408.15 tỷ | 1,675.85 | 1,679.63 | 1,654.32 |
| 17/09/2025 | 1,670.97 | 1,670.97 | -9.93(-0.59 %) | 966,202,500 | 29,481.83 tỷ | 1,678.26 | 1,684.62 | 1,670.97 |
| 16/09/2025 | 1,680.90 | 1,680.90 | -4(-0.24 %) | 1,231,633,000 | 37,675.06 tỷ | 1,696.87 | 1,696.87 | 1,677.03 |
| 15/09/2025 | 1,684.90 | 1,684.90 | 17.64(1.06 %) | 1,121,401,900 | 34,218.07 tỷ | 1,672.59 | 1,684.90 | 1,668.09 |
| 12/09/2025 | 1,667.26 | 1,667.26 | 9.51(0.57 %) | 1,005,649,800 | 30,307.81 tỷ | 1,662.02 | 1,670.62 | 1,653.79 |
| 11/09/2025 | 1,657.75 | 1,657.75 | 14.49(0.88 %) | 1,196,354,700 | 34,610.02 tỷ | 1,638.75 | 1,659.19 | 1,605.76 |
| 10/09/2025 | 1,643.26 | 1,643.26 | 5.94(0.36 %) | 832,485,600 | 24,554.88 tỷ | 1,646.41 | 1,646.49 | 1,629.29 |
| 09/09/2025 | 1,637.32 | 1,637.32 | 12.79(0.79 %) | 1,011,989,000 | 28,496.16 tỷ | 1,629.58 | 1,637.39 | 1,613.01 |
| 08/09/2025 | 1,624.53 | 1,624.53 | -42.44(-2.55 %) | 1,768,694,200 | 49,163.21 tỷ | 1,660.91 | 1,667.36 | 1,624.53 |
| 05/09/2025 | 1,666.97 | 1,666.97 | -29.32(-1.73 %) | 1,650,029,500 | 47,423.62 tỷ | 1,705.13 | 1,711.49 | 1,666.97 |
| 04/09/2025 | 1,696.29 | 1,696.29 | 14.99(0.89 %) | 1,288,263,500 | 37,478.04 tỷ | 1,687.59 | 1,696.34 | 1,675.95 |
| 03/09/2025 | 1,681.30 | 1,681.30 | -0.91(-0.05 %) | 1,240,085,300 | 35,508.14 tỷ | 1,682.11 | 1,685.73 | 1,670.39 |
| 29/08/2025 | 1,682.21 | 1,682.21 | 1.35(0.08 %) | 1,459,616,300 | 43,137.12 tỷ | 1,690.11 | 1,694.42 | 1,678.57 |
| 28/08/2025 | 1,680.86 | 1,680.86 | 8.08(0.48 %) | 1,097,695,300 | 31,906.57 tỷ | 1,679.33 | 1,684.16 | 1,659.68 |
| 27/08/2025 | 1,673.00 | 1,673.00 | 5.37(0.32 %) | 1,476,068,800 | 44,462.50 tỷ | 1,678.54 | 1,696.60 | 1,667.63 |
| 26/08/2025 | 1,667.63 | 1,667.63 | 53.6(3.32 %) | 1,228,363,400 | 34,606.70 tỷ | 1,611.61 | 1,667.96 | 1,603.73 |
| 25/08/2025 | 1,614.03 | 1,614.03 | -31.44(-1.91 %) | 1,448,034,200 | 40,043.21 tỷ | 1,659.70 | 1,660.49 | 1,608.53 |
| 22/08/2025 | 1,645.47 | 1,645.47 | -42.53(-2.52 %) | 2,174,708,349 | 59,060.50 tỷ | 1,680.42 | 1,689.30 | 1,629.49 |
| 21/08/2025 | 1,688.00 | 1,688.00 | 23.64(1.42 %) | 1,634,742,500 | 48,750.58 tỷ | 1,674.76 | 1,693.68 | 1,664.36 |
| 20/08/2025 | 1,664.36 | 1,664.36 | 10.16(0.61 %) | 2,279,170,600 | 64,229.65 tỷ | 1,662.11 | 1,665.54 | 1,614.60 |
| 19/08/2025 | 1,654.20 | 1,654.20 | 17.83(1.09 %) | 1,787,804,100 | 4,965.84 tỷ | 1,646.73 | 1,665.48 | 1,636.37 |
| 18/08/2025 | 1,636.37 | 1,636.37 | -2(-0.12 %) | 1,513,014,800 | 42,746.51 tỷ | 1,638.37 | 1,642.71 | 1,625.61 |
| 15/08/2025 | 1,630.00 | 1,630.00 | -10.69(-0.65 %) | 2,010,453,300 | 57,419.93 tỷ | 1,658.24 | 1,665.97 | 1,622.98 |
| 14/08/2025 | 1,640.69 | 1,640.69 | 29.09(1.81 %) | 1,751,198,200 | 50,631.45 tỷ | 1,623.18 | 1,641.28 | 1,611.60 |
| 13/08/2025 | 1,611.60 | 1,611.60 | 3.38(0.21 %) | 1,861,891,600 | 53,273.05 tỷ | 1,615.57 | 1,616.99 | 1,585.54 |
| 12/08/2025 | 1,608.22 | 1,608.22 | 7.81(0.49 %) | 1,582,473,500 | 43,728.86 tỷ | 1,603.50 | 1,608.23 | 1,591.18 |
| 11/08/2025 | 1,600.41 | 1,600.41 | 15.46(0.98 %) | 1,588,653,000 | 44,292.06 tỷ | 1,590.98 | 1,601.79 | 1,586.21 |
| 08/08/2025 | 1,584.95 | 1,584.95 | 3.14(0.20 %) | 1,816,206,000 | 47,812.12 tỷ | 1,589.58 | 1,589.58 | 1,565.45 |
| 07/08/2025 | 1,581.81 | 1,581.81 | 8.1(0.51 %) | 1,604,082,400 | 41,380.58 tỷ | 1,587.84 | 1,587.84 | 1,567.72 |
| 06/08/2025 | 1,573.71 | 1,573.71 | 26.56(1.72 %) | 1,324,819,200 | 36,900.86 tỷ | 1,558.56 | 1,573.71 | 1,551.60 |