VNINDEX
VNINDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 5
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 05/08/2025 | 1,547.15 | 1,547.15 | 18.96(1.24 %) | 2,695,361,600 | 72,787.54 tỷ | 1,547.19 | 1,584.98 | 1,519.08 |
| 04/08/2025 | 1,528.19 | 1,528.19 | 20.56(1.36 %) | 1,227,892,200 | 30,883.46 tỷ | 1,493.37 | 1,528.37 | 1,491.11 |
| 01/08/2025 | 1,507.63 | 1,507.63 | 14.22(0.95 %) | 1,619,066,300 | 40,560.75 tỷ | 1,502.26 | 1,512.15 | 1,482.45 |
| 31/07/2025 | 1,502.52 | 1,502.52 | -5.11(-0.34 %) | 1,650,159,600 | 41,813.64 tỷ | 1,521.96 | 1,522.39 | 1,488.30 |
| 30/07/2025 | 1,507.63 | 1,507.63 | 14.22(0.95 %) | 1,619,066,300 | 40,560.75 tỷ | 1,502.26 | 1,512.15 | 1,482.45 |
| 29/07/2025 | 1,493.41 | 1,493.41 | -64.01(-4.11 %) | 2,641,155,500 | 67,414.97 tỷ | 1,562.60 | 1,564.92 | 1,489.93 |
| 28/07/2025 | 1,557.42 | 1,557.42 | 26.29(1.72 %) | 1,786,939,000 | 44,281.60 tỷ | 1,541.87 | 1,558.12 | 1,538.72 |
| 25/07/2025 | 1,531.13 | 1,531.13 | 10.11(0.66 %) | 1,404,476,000 | 35,867.58 tỷ | 1,521.56 | 1,534.51 | 1,521.52 |
| 24/07/2025 | 1,521.02 | 1,521.02 | 8.71(0.58 %) | 1,389,163,200 | 34,086.60 tỷ | 1,520.25 | 1,525.32 | 1,502.82 |
| 23/07/2025 | 1,512.31 | 1,512.31 | 2.77(0.18 %) | 1,438,007,400 | 36,150.44 tỷ | 1,519.58 | 1,523.37 | 1,507.14 |
| 22/07/2025 | 1,509.54 | 1,509.54 | 24.49(1.65 %) | 1,229,770,900 | 30,443.04 tỷ | 1,484.15 | 1,509.67 | 1,476.61 |
| 21/07/2025 | 1,485.05 | 1,485.05 | -12.23(-0.82 %) | 1,388,123,900 | 32,802.47 tỷ | 1,508.60 | 1,511.96 | 1,485.05 |
| 18/07/2025 | 1,497.28 | 1,497.28 | 7.27(0.49 %) | 1,458,843,700 | 34,768.66 tỷ | 1,497.53 | 1,501.20 | 1,484.29 |
| 17/07/2025 | 1,490.01 | 1,490.01 | 22.82(1.56 %) | 1,404,149,000 | 34,191.75 tỷ | 1,481.79 | 1,494.36 | 1,481.44 |
| 16/07/2025 | 1,467.19 | 1,467.19 | 6.54(0.45 %) | 1,217,850,400 | 27,451.68 tỷ | 1,459.87 | 1,467.52 | 1,457.31 |
| 15/07/2025 | 1,460.65 | 1,460.65 | -9.77(-0.66 %) | 1,331,406,200 | 32,053.09 tỷ | 1,473.80 | 1,476.32 | 1,460.49 |
| 14/07/2025 | 1,470.42 | 1,470.42 | 12.66(0.87 %) | 1,255,895,600 | 29,131.18 tỷ | 1,471.40 | 1,473.93 | 1,447.72 |