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 |
|---|---|---|---|---|---|---|---|---|
| 07/02/2025 | 1,275.20 | 1,275.20 | 3.72(0.29 %) | 549,313,151 | 12,549.53 tỷ | 1,271.98 | 1,279.35 | 1,269.11 |
| 06/02/2025 | 1,271.48 | 1,271.48 | 1.87(0.15 %) | 537,101,428 | 11,943.45 tỷ | 1,273.58 | 1,275.47 | 1,268.28 |
| 05/02/2025 | 1,269.61 | 1,269.61 | 4.93(0.39 %) | 533,621,747 | 11,917.12 tỷ | 1,268.43 | 1,271.80 | 1,266.18 |
| 04/02/2025 | 1,264.68 | 1,264.68 | -0.37(-0.03 %) | 584,665,483 | 13,066.75 tỷ | 1,256.91 | 1,264.68 | 1,255.44 |
| 24/01/2025 | 1,265.05 | 1,265.05 | 5.42(0.43 %) | 495,593,378 | 11,104.12 tỷ | 1,259.26 | 1,265.38 | 1,258.46 |
| 23/01/2025 | 1,259.63 | 1,259.63 | 17.1(1.38 %) | 495,614,623 | 11,924.02 tỷ | 1,245.59 | 1,263.59 | 1,244.77 |
| 22/01/2025 | 1,242.53 | 1,242.53 | -3.56(-0.29 %) | 400,238,906 | 9,323.75 tỷ | 1,248.26 | 1,249.14 | 1,242.53 |
| 21/01/2025 | 1,246.09 | 1,246.09 | -3.46(-0.28 %) | 377,031,582 | 8,455.39 tỷ | 1,252.75 | 1,254.17 | 1,243.08 |
| 20/01/2025 | 1,249.55 | 1,249.55 | 0.44(0.04 %) | 356,668,087 | 7,786.57 tỷ | 1,250.13 | 1,253.02 | 1,247.50 |
| 17/01/2025 | 1,249.11 | 1,249.11 | 6.75(0.54 %) | 356,809,485 | 8,202.83 tỷ | 1,242.38 | 1,249.11 | 1,239.63 |
| 16/01/2025 | 1,242.36 | 1,242.36 | 6.18(0.50 %) | 401,866,522 | 9,440.25 tỷ | 1,241.74 | 1,245.40 | 1,235.56 |
| 15/01/2025 | 1,236.18 | 1,236.18 | 7.11(0.58 %) | 392,612,592 | 8,452.02 tỷ | 1,233.29 | 1,237.46 | 1,231.13 |
| 14/01/2025 | 1,229.07 | 1,229.07 | -6.58(-0.53 %) | 322,277,955 | 7,132.29 tỷ | 1,234.77 | 1,235.54 | 1,226.70 |
| 13/01/2025 | 1,235.65 | 1,235.65 | 5.17(0.42 %) | 434,026,581 | 9,287.14 tỷ | 1,226.66 | 1,235.65 | 1,220.87 |
| 10/01/2025 | 1,230.48 | 1,230.48 | -15.29(-1.23 %) | 474,210,876 | 10,437.21 tỷ | 1,245.60 | 1,247.80 | 1,230.48 |
| 09/01/2025 | 1,245.77 | 1,245.77 | -5.25(-0.42 %) | 290,493,053 | 6,617.71 tỷ | 1,250.56 | 1,253.26 | 1,242.90 |
| 08/01/2025 | 1,251.02 | 1,251.02 | 2.24(0.18 %) | 367,525,429 | 8,500.28 tỷ | 1,246.16 | 1,251.02 | 1,239.67 |
| 07/01/2025 | 1,248.78 | 1,248.78 | 2.43(0.19 %) | 73,908,334 | 1,352.71 tỷ | 1,249.19 | 1,251.28 | 1,248.11 |
| 06/01/2025 | 1,246.35 | 1,246.35 | -8.24(-0.66 %) | 515,112,770 | 12,168.04 tỷ | 1,254.79 | 1,260.37 | 1,244.87 |
| 03/01/2025 | 1,254.59 | 1,254.59 | -15.12(-1.19 %) | 504,666,610 | 12,022.90 tỷ | 1,268.74 | 1,269.01 | 1,254.59 |
| 02/01/2025 | 1,269.71 | 1,269.71 | 2.93(0.23 %) | 371,654,586 | 8,804.46 tỷ | 1,268.96 | 1,271.13 | 1,263.25 |
| 31/12/2024 | 1,266.78 | 1,266.78 | -5.24(-0.41 %) | 407,171,783 | 9,570.64 tỷ | 1,272.25 | 1,272.46 | 1,266.78 |
| 30/12/2024 | 1,272.02 | 1,272.02 | -3.12(-0.24 %) | 452,946,957 | 10,012.33 tỷ | 1,273.75 | 1,274.15 | 1,268.77 |
| 27/12/2024 | 1,275.14 | 1,275.14 | 2.27(0.18 %) | 579,882,989 | 13,286.06 tỷ | 1,275.56 | 1,277.89 | 1,272.23 |
| 26/12/2024 | 1,272.87 | 1,272.87 | -1.17(-0.09 %) | 502,071,890 | 10,640.38 tỷ | 1,275.68 | 1,277.17 | 1,271.99 |
| 25/12/2024 | 1,274.04 | 1,274.04 | 13.68(1.09 %) | 724,345,690 | 16,512.00 tỷ | 1,262.03 | 1,283.09 | 1,261.87 |
| 24/12/2024 | 1,260.36 | 1,260.36 | -2.4(-0.19 %) | 520,744,496 | 12,063.42 tỷ | 1,263.03 | 1,263.05 | 1,253.78 |
| 23/12/2024 | 1,262.76 | 1,262.76 | 5.26(0.42 %) | 381,648,115 | 9,295.80 tỷ | 1,262.45 | 1,265.20 | 1,261.62 |
| 20/12/2024 | 1,257.50 | 1,257.50 | 2.83(0.23 %) | 441,564,886 | 10,418.88 tỷ | 1,255.60 | 1,259.00 | 1,253.90 |
| 19/12/2024 | 1,254.67 | 1,254.67 | -11.33(-0.89 %) | 662,711,061 | 15,395.80 tỷ | 1,256.90 | 1,259.76 | 1,249.39 |
| 18/12/2024 | 1,266.00 | 1,266.00 | 4.28(0.34 %) | 391,882,514 | 8,843.93 tỷ | 1,262.57 | 1,266.53 | 1,261.49 |
| 17/12/2024 | 1,261.72 | 1,261.72 | -2.07(-0.16 %) | 358,215,576 | 8,719.81 tỷ | 1,264.95 | 1,265.45 | 1,260.60 |
| 16/12/2024 | 1,263.79 | 1,263.79 | 1.22(0.10 %) | 385,861,320 | 9,226.42 tỷ | 1,264.03 | 1,267.10 | 1,258.65 |
| 13/12/2024 | 1,262.57 | 1,262.57 | -4.78(-0.38 %) | 395,226,300 | 9,455.57 tỷ | 1,264.98 | 1,266.55 | 1,260.48 |
| 12/12/2024 | 1,267.35 | 1,267.35 | -1.51(-0.12 %) | 487,930,453 | 11,633.04 tỷ | 1,270.86 | 1,275.64 | 1,265.99 |
| 11/12/2024 | 1,268.86 | 1,268.86 | -3.21(-0.25 %) | 501,800,464 | 11,815.49 tỷ | 1,273.23 | 1,276.67 | 1,264.15 |
| 10/12/2024 | 1,272.07 | 1,272.07 | -1.77(-0.14 %) | 499,629,205 | 11,547.33 tỷ | 1,274.29 | 1,277.32 | 1,270.32 |
| 09/12/2024 | 1,273.84 | 1,273.84 | 3.7(0.29 %) | 584,652,263 | 12,815.45 tỷ | 1,271.46 | 1,277.69 | 1,268.69 |
| 06/12/2024 | 1,270.14 | 1,270.14 | 2.61(0.21 %) | 599,525,392 | 15,355.71 tỷ | 1,270.96 | 1,276.10 | 1,268.58 |
| 05/12/2024 | 1,267.53 | 1,267.53 | 27.12(2.19 %) | 839,923,489 | 19,185.75 tỷ | 1,241.81 | 1,269.18 | 1,238.49 |
| 04/12/2024 | 1,240.41 | 1,240.41 | -9.42(-0.75 %) | 505,237,488 | 11,953.47 tỷ | 1,247.34 | 1,247.78 | 1,239.82 |
| 03/12/2024 | 1,249.83 | 1,249.83 | -1.38(-0.11 %) | 477,509,695 | 11,468.40 tỷ | 1,251.43 | 1,253.83 | 1,244.91 |
| 02/12/2024 | 1,251.21 | 1,251.21 | 0.75(0.06 %) | 388,759,584 | 9,519.49 tỷ | 1,255.73 | 1,258.05 | 1,247.74 |
| 29/11/2024 | 1,250.46 | 1,250.46 | 8.35(0.67 %) | 427,885,583 | 11,537.45 tỷ | 1,242.51 | 1,250.92 | 1,241.00 |
| 28/11/2024 | 1,242.11 | 1,242.11 | 0.14(0.01 %) | 414,791,382 | 9,478.15 tỷ | 1,246.37 | 1,250.46 | 1,240.91 |
| 27/11/2024 | 1,241.97 | 1,241.97 | -0.16(-0.01 %) | 366,063,077 | 9,264.21 tỷ | 1,241.36 | 1,245.34 | 1,239.23 |
| 26/11/2024 | 1,242.13 | 1,242.13 | 7.43(0.60 %) | 503,889,875 | 11,227.32 tỷ | 1,235.63 | 1,246.83 | 1,235.22 |
| 25/11/2024 | 1,234.70 | 1,234.70 | 6.6(0.54 %) | 409,112,104 | 9,258.94 tỷ | 1,229.39 | 1,236.57 | 1,229.02 |
| 22/11/2024 | 1,228.10 | 1,228.10 | -0.23(-0.02 %) | 453,742,385 | 10,522.87 tỷ | 1,228.95 | 1,233.42 | 1,226.33 |
| 21/11/2024 | 1,228.33 | 1,228.33 | 11.79(0.97 %) | 427,350,380 | 10,541.02 tỷ | 1,217.30 | 1,228.55 | 1,214.06 |