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 |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 11/07/2025 | 1,457.76 | 1,457.76 | 12.12(0.84 %) | 1,231,433,400 | 30,765.51 tỷ | 1,451.12 | 1,463.91 | 1,448.29 |
| 10/07/2025 | 1,445.64 | 1,445.64 | 14.32(1.00 %) | 1,073,003,900 | 26,209.02 tỷ | 1,437.18 | 1,446.16 | 1,434.06 |
| 09/07/2025 | 1,431.32 | 1,431.32 | 15.86(1.12 %) | 1,430,114,600 | 33,510.62 tỷ | 1,421.12 | 1,432.29 | 1,420.26 |
| 08/07/2025 | 1,415.46 | 1,415.46 | 13.4(0.96 %) | 1,174,200,000 | 26,567.81 tỷ | 1,406.80 | 1,415.76 | 1,403.36 |
| 07/07/2025 | 1,402.06 | 1,402.06 | 15.09(1.09 %) | 1,229,755,700 | 26,282.71 tỷ | 1,393.34 | 1,402.45 | 1,393.24 |
| 04/07/2025 | 1,386.97 | 1,386.97 | 5.01(0.36 %) | 834,459,400 | 19,858.50 tỷ | 1,385.19 | 1,388.04 | 1,379.40 |
| 03/07/2025 | 1,381.96 | 1,381.96 | -2.63(-0.19 %) | 1,314,346,000 | 30,379.46 tỷ | 1,381.64 | 1,392.39 | 1,377.06 |
| 02/07/2025 | 1,384.59 | 1,384.59 | 6.75(0.49 %) | 848,402,400 | 20,134.24 tỷ | 1,377.26 | 1,384.82 | 1,375.26 |
| 01/07/2025 | 1,377.84 | 1,377.84 | 1.77(0.13 %) | 724,810,900 | 17,801.53 tỷ | 1,378.14 | 1,382.16 | 1,369.74 |
| 30/06/2025 | 1,376.07 | 1,376.07 | 4.63(0.34 %) | 635,988,400 | 16,427.97 tỷ | 1,375.76 | 1,377.30 | 1,372.03 |
| 27/06/2025 | 1,371.44 | 1,371.44 | 5.77(0.42 %) | 677,408,300 | 17,399.39 tỷ | 1,369.13 | 1,373.28 | 1,362.09 |
| 26/06/2025 | 1,365.67 | 1,365.67 | -1.08(-0.08 %) | 598,388,700 | 14,936.36 tỷ | 1,368.73 | 1,370.61 | 1,360.78 |
| 25/06/2025 | 1,366.75 | 1,366.75 | -0.02(0.00 %) | 732,668,400 | 18,270.65 tỷ | 1,369.05 | 1,371.57 | 1,365.47 |
| 24/06/2025 | 1,366.77 | 1,366.77 | 8.59(0.63 %) | 881,075,100 | 22,176.92 tỷ | 1,365.69 | 1,371.24 | 1,362.05 |
| 23/06/2025 | 1,358.18 | 1,358.18 | 8.83(0.65 %) | 733,716,900 | 18,194.14 tỷ | 1,345.24 | 1,358.43 | 1,338.49 |
| 20/06/2025 | 1,349.35 | 1,349.35 | -2.69(-0.20 %) | 777,899,400 | 20,155.92 tỷ | 1,354.69 | 1,356.78 | 1,347.36 |
| 19/06/2025 | 1,352.04 | 1,352.04 | 5.21(0.39 %) | 650,526,500 | 16,211.53 tỷ | 1,346.33 | 1,353.96 | 1,342.08 |
| 18/06/2025 | 1,346.83 | 1,346.83 | -0.86(-0.06 %) | 765,955,700 | 18,522.75 tỷ | 1,350.17 | 1,353.99 | 1,341.64 |
| 17/06/2025 | 1,347.69 | 1,347.69 | 9.58(0.72 %) | 761,925,600 | 18,176.24 tỷ | 1,343.70 | 1,353.01 | 1,339.39 |
| 16/06/2025 | 1,338.11 | 1,338.11 | 22.62(1.72 %) | 777,670,300 | 19,241.53 tỷ | 1,314.05 | 1,338.72 | 1,313.40 |
| 13/06/2025 | 1,315.49 | 1,315.49 | -7.5(-0.57 %) | 1,162,899,800 | 26,024.40 tỷ | 1,313.08 | 1,321.00 | 1,304.12 |
| 12/06/2025 | 1,322.99 | 1,322.99 | 7.79(0.59 %) | 810,608,400 | 18,748.71 tỷ | 1,321.25 | 1,326.03 | 1,316.80 |
| 11/06/2025 | 1,315.20 | 1,315.20 | -1.03(-0.08 %) | 539,249,500 | 12,920.78 tỷ | 1,322.07 | 1,322.07 | 1,306.18 |
| 10/06/2025 | 1,316.23 | 1,316.23 | 5.66(0.43 %) | 702,363,000 | 16,988.76 tỷ | 1,307.74 | 1,323.61 | 1,307.74 |
| 09/06/2025 | 1,310.57 | 1,310.57 | -19.32(-1.45 %) | 717,959,400 | 16,382.46 tỷ | 1,329.66 | 1,331.56 | 1,310.57 |
| 06/06/2025 | 1,329.89 | 1,329.89 | -12.2(-0.91 %) | 900,021,900 | 20,299.12 tỷ | 1,339.13 | 1,341.78 | 1,329.67 |
| 05/06/2025 | 1,342.09 | 1,342.09 | -3.65(-0.27 %) | 756,220,200 | 17,304.66 tỷ | 1,346.33 | 1,347.14 | 1,336.11 |
| 04/06/2025 | 1,345.74 | 1,345.74 | -1.51(-0.11 %) | 951,867,300 | 20,888.75 tỷ | 1,350.52 | 1,351.14 | 1,341.53 |
| 03/06/2025 | 1,347.25 | 1,347.25 | 10.95(0.82 %) | 1,034,161,500 | 22,928.21 tỷ | 1,341.31 | 1,350.89 | 1,339.56 |
| 02/06/2025 | 1,336.30 | 1,336.30 | 3.7(0.28 %) | 859,792,300 | 18,607.98 tỷ | 1,330.71 | 1,336.77 | 1,322.95 |
| 30/05/2025 | 1,332.60 | 1,332.60 | -9.26(-0.69 %) | 909,874,900 | 20,776.74 tỷ | 1,343.32 | 1,344.32 | 1,328.74 |
| 29/05/2025 | 1,341.86 | 1,341.86 | -0.01(0.00 %) | 894,512,900 | 20,171.47 tỷ | 1,346.54 | 1,348.31 | 1,335.62 |
| 28/05/2025 | 1,341.87 | 1,341.87 | 2.06(0.15 %) | 898,070,400 | 20,864.23 tỷ | 1,344.08 | 1,348.05 | 1,337.18 |