VNINDEX
VNINDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 7
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 12/03/2025 | 1,334.41 | 1,334.41 | 1.87(0.14 %) | 851,269,716 | 19,548.80 tỷ | 1,337.87 | 1,342.91 | 1,331.75 |
| 11/03/2025 | 1,332.54 | 1,332.54 | 2.26(0.17 %) | 847,446,213 | 18,989.82 tỷ | 1,319.17 | 1,332.54 | 1,315.92 |
| 10/03/2025 | 1,330.28 | 1,330.28 | 4.23(0.32 %) | 856,953,551 | 19,898.31 tỷ | 1,331.60 | 1,335.87 | 1,326.51 |
| 07/03/2025 | 1,326.05 | 1,326.05 | 7.83(0.59 %) | 892,233,477 | 19,535.41 tỷ | 1,320.10 | 1,327.07 | 1,318.71 |
| 06/03/2025 | 1,318.22 | 1,318.22 | 13.51(1.04 %) | 983,977,939 | 20,641.39 tỷ | 1,308.02 | 1,318.22 | 1,307.91 |
| 05/03/2025 | 1,304.71 | 1,304.71 | -7.2(-0.55 %) | 770,488,829 | 17,353.13 tỷ | 1,312.84 | 1,319.52 | 1,304.71 |
| 04/03/2025 | 1,311.91 | 1,311.91 | 2.54(0.19 %) | 935,914,817 | 20,071.67 tỷ | 1,306.82 | 1,313.21 | 1,298.28 |
| 03/03/2025 | 1,309.37 | 1,309.37 | 4.01(0.31 %) | 801,877,821 | 17,043.58 tỷ | 1,306.97 | 1,309.77 | 1,304.30 |
| 28/02/2025 | 1,305.36 | 1,305.36 | -2.44(-0.19 %) | 752,261,254 | 16,860.95 tỷ | 1,307.14 | 1,308.77 | 1,300.66 |
| 27/02/2025 | 1,307.80 | 1,307.80 | 4.84(0.37 %) | 846,430,144 | 17,754.17 tỷ | 1,307.31 | 1,307.87 | 1,296.43 |
| 26/02/2025 | 1,302.96 | 1,302.96 | -0.2(-0.02 %) | 710,467,326 | 15,537.87 tỷ | 1,305.16 | 1,306.49 | 1,301.20 |
| 25/02/2025 | 1,303.16 | 1,303.16 | -1.4(-0.11 %) | 827,866,418 | 18,130.35 tỷ | 1,306.86 | 1,309.97 | 1,298.54 |
| 24/02/2025 | 1,304.56 | 1,304.56 | 7.81(0.60 %) | 807,662,797 | 18,549.63 tỷ | 1,298.29 | 1,304.56 | 1,294.69 |
| 21/02/2025 | 1,296.75 | 1,296.75 | 3.77(0.29 %) | 667,595,047 | 14,469.85 tỷ | 1,293.63 | 1,296.75 | 1,290.98 |
| 20/02/2025 | 1,292.98 | 1,292.98 | 4.42(0.34 %) | 713,812,172 | 14,991.82 tỷ | 1,292.94 | 1,295.82 | 1,290.84 |
| 19/02/2025 | 1,288.56 | 1,288.56 | 10.42(0.82 %) | 736,572,664 | 15,354.33 tỷ | 1,280.60 | 1,288.56 | 1,278.92 |
| 18/02/2025 | 1,278.14 | 1,278.14 | 5.42(0.43 %) | 630,727,837 | 12,810.75 tỷ | 1,274.05 | 1,283.34 | 1,272.19 |
| 17/02/2025 | 1,272.72 | 1,272.72 | -3.36(-0.26 %) | 739,296,299 | 15,412.48 tỷ | 1,277.12 | 1,278.49 | 1,272.72 |
| 14/02/2025 | 1,276.08 | 1,276.08 | 5.73(0.45 %) | 612,730,570 | 13,916.72 tỷ | 1,277.52 | 1,280.60 | 1,274.00 |
| 13/02/2025 | 1,270.35 | 1,270.35 | 3.44(0.27 %) | 471,455,473 | 10,841.47 tỷ | 1,267.25 | 1,270.67 | 1,263.85 |
| 12/02/2025 | 1,266.91 | 1,266.91 | -1.54(-0.12 %) | 461,572,874 | 10,140.84 tỷ | 1,270.83 | 1,272.86 | 1,266.59 |
| 11/02/2025 | 1,268.45 | 1,268.45 | 5.19(0.41 %) | 571,766,983 | 12,731.69 tỷ | 1,265.44 | 1,268.45 | 1,263.11 |
| 10/02/2025 | 1,263.26 | 1,263.26 | -11.94(-0.94 %) | 722,097,200 | 17,271.48 tỷ | 1,272.27 | 1,274.47 | 1,263.26 |
| 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 |