VNMID-INDEX
VNMID-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 1
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 29/04/2025 | 1,755.42 | 1,755.42 | 2.15(0.12 %) | 188,671,500 | 3,948.22 tỷ | 1,756.01 | 1,761.34 | 1,750.31 |
| 28/04/2025 | 1,753.27 | 1,753.27 | 2.44(0.14 %) | 211,726,700 | 4,378.50 tỷ | 1,757.21 | 1,757.21 | 1,744.70 |
| 25/04/2025 | 1,750.83 | 1,750.83 | 0.27(0.02 %) | 246,075,500 | 5,158.28 tỷ | 1,756.85 | 1,757.05 | 1,737.33 |
| 24/04/2025 | 1,750.56 | 1,750.56 | 16.49(0.95 %) | 279,752,200 | 6,060.90 tỷ | 1,740.18 | 1,759.80 | 1,727.29 |
| 23/04/2025 | 1,734.07 | 1,734.07 | 37.04(2.18 %) | 271,050,400 | 5,705.10 tỷ | 1,729.86 | 1,737.91 | 1,712.96 |
| 22/04/2025 | 1,697.03 | 1,697.03 | -33.96(-1.96 %) | 685,906,900 | 12,965.95 tỷ | 1,717.83 | 1,726.03 | 1,624.97 |
| 21/04/2025 | 1,730.99 | 1,730.99 | -16(-0.92 %) | 325,608,900 | 6,650.24 tỷ | 1,751.78 | 1,756.14 | 1,718.68 |
| 18/04/2025 | 1,746.99 | 1,746.99 | 26.24(1.52 %) | 430,717,500 | 8,464.19 tỷ | 1,738.24 | 1,773.38 | 1,736.62 |
| 17/04/2025 | 1,720.75 | 1,720.75 | 13.48(0.79 %) | 281,712,400 | 5,948.10 tỷ | 1,687.52 | 1,720.75 | 1,687.35 |
| 16/04/2025 | 1,707.27 | 1,707.27 | -23.29(-1.35 %) | 299,218,800 | 6,603.60 tỷ | 1,726.72 | 1,738.09 | 1,701.72 |
| 15/04/2025 | 1,730.56 | 1,730.56 | -31.55(-1.79 %) | 405,759,900 | 8,703.43 tỷ | 1,747.03 | 1,762.65 | 1,710.37 |
| 14/04/2025 | 1,762.11 | 1,762.11 | 40.19(2.33 %) | 387,141,400 | 8,220.44 tỷ | 1,746.99 | 1,763.08 | 1,728.87 |
| 11/04/2025 | 1,721.92 | 1,721.92 | 72.22(4.38 %) | 631,955,900 | 12,863.64 tỷ | 1,690.86 | 1,721.92 | 1,647.70 |
| 10/04/2025 | 1,649.70 | 1,649.70 | 103.38(6.69 %) | 103,631,600 | 2,434.18 tỷ | 1,649.91 | 1,650.17 | 1,648.40 |
| 09/04/2025 | 1,546.32 | 1,546.32 | -84.26(-5.17 %) | 590,557,300 | 10,381.75 tỷ | 1,529.27 | 1,597.25 | 1,528.73 |
| 08/04/2025 | 1,630.58 | 1,630.58 | -112.89(-6.48 %) | 282,977,300 | 5,336.25 tỷ | 1,674.47 | 1,678.21 | 1,629.37 |
| 04/04/2025 | 1,743.47 | 1,743.47 | -66.89(-3.69 %) | 655,150,900 | 12,612.71 tỷ | 1,700.27 | 1,743.47 | 1,695.81 |
| 03/04/2025 | 1,810.36 | 1,810.36 | -129.28(-6.67 %) | 564,409,300 | 11,499.92 tỷ | 1,856.95 | 1,867.45 | 1,809.57 |
| 02/04/2025 | 1,939.64 | 1,939.64 | 0.44(0.02 %) | 321,207,400 | 6,991.26 tỷ | 1,945.07 | 1,949.93 | 1,939.64 |
| 01/04/2025 | 1,939.20 | 1,939.20 | 7.89(0.41 %) | 211,231,600 | 5,136.72 tỷ | 1,936.92 | 1,939.57 | 1,925.75 |
| 31/03/2025 | 1,931.31 | 1,931.31 | -7.78(-0.40 %) | 311,377,500 | 7,541.94 tỷ | 1,927.42 | 1,939.43 | 1,918.69 |
| 28/03/2025 | 1,939.09 | 1,939.09 | -11.85(-0.61 %) | 267,689,200 | 6,135.45 tỷ | 1,953.84 | 1,957.39 | 1,932.98 |
| 27/03/2025 | 1,950.94 | 1,950.94 | -2.33(-0.12 %) | 204,899,100 | 4,831.28 tỷ | 1,952.52 | 1,956.93 | 1,947.60 |
| 26/03/2025 | 1,953.27 | 1,953.27 | -13.28(-0.68 %) | 270,013,000 | 5,847.23 tỷ | 1,967.99 | 1,976.24 | 1,946.66 |
| 25/03/2025 | 1,966.55 | 1,966.55 | 2.1(0.11 %) | 320,884,700 | 6,649.46 tỷ | 1,971.47 | 1,976.51 | 1,962.20 |
| 24/03/2025 | 1,964.45 | 1,964.45 | 1.04(0.05 %) | 269,386,300 | 5,963.24 tỷ | 1,964.45 | 1,965.10 | 1,944.02 |
| 21/03/2025 | 1,963.41 | 1,963.41 | -7.64(-0.39 %) | 272,715,600 | 5,728.19 tỷ | 1,970.91 | 1,974.79 | 1,963.41 |
| 20/03/2025 | 1,971.05 | 1,971.05 | -4.11(-0.21 %) | 282,413,600 | 6,294.01 tỷ | 1,983.23 | 1,985.51 | 1,954.03 |
| 19/03/2025 | 1,975.16 | 1,975.16 | -6.39(-0.32 %) | 290,797,900 | 6,443.35 tỷ | 1,979.49 | 1,983.63 | 1,962.70 |
| 18/03/2025 | 1,981.55 | 1,981.55 | -5.45(-0.27 %) | 346,753,400 | 6,976.59 tỷ | 1,995.08 | 1,999.75 | 1,981.19 |
| 17/03/2025 | 1,987.00 | 1,987.00 | 25.97(1.32 %) | 301,221,000 | 6,790.26 tỷ | 1,969.98 | 1,987.00 | 1,969.92 |
| 14/03/2025 | 1,961.03 | 1,961.03 | -9.12(-0.46 %) | 329,470,900 | 7,532.80 tỷ | 1,969.05 | 1,977.61 | 1,957.26 |
| 13/03/2025 | 1,970.15 | 1,970.15 | -24.67(-1.24 %) | 407,912,500 | 8,979.39 tỷ | 1,996.86 | 2,000.16 | 1,967.59 |
| 12/03/2025 | 1,994.82 | 1,994.82 | -8.43(-0.42 %) | 389,522,800 | 8,094.95 tỷ | 2,007.84 | 2,009.13 | 1,988.87 |
| 11/03/2025 | 2,003.25 | 2,003.25 | 6.17(0.31 %) | 370,016,800 | 7,861.78 tỷ | 1,978.36 | 2,003.25 | 1,973.10 |
| 10/03/2025 | 1,997.08 | 1,997.08 | -7.61(-0.38 %) | 353,276,800 | 7,629.80 tỷ | 2,011.57 | 2,014.65 | 1,992.08 |
| 07/03/2025 | 2,004.69 | 2,004.69 | -2.28(-0.11 %) | 352,792,200 | 7,181.64 tỷ | 2,012.84 | 2,017.27 | 2,004.69 |
| 06/03/2025 | 2,006.97 | 2,006.97 | 29(1.47 %) | 498,055,500 | 9,125.27 tỷ | 1,984.74 | 2,006.97 | 1,976.82 |
| 05/03/2025 | 1,977.97 | 1,977.97 | -23.71(-1.18 %) | 308,409,000 | 7,099.30 tỷ | 2,002.02 | 2,009.92 | 1,977.97 |
| 04/03/2025 | 2,001.68 | 2,001.68 | -0.63(-0.03 %) | 406,502,800 | 8,450.44 tỷ | 1,998.25 | 2,009.46 | 1,975.27 |
| 03/03/2025 | 2,002.31 | 2,002.31 | 7.31(0.37 %) | 326,645,400 | 7,430.65 tỷ | 1,999.01 | 2,007.93 | 1,992.29 |
| 28/02/2025 | 1,995.00 | 1,995.00 | 0.76(0.04 %) | 323,053,000 | 7,254.39 tỷ | 1,994.72 | 2,001.07 | 1,985.04 |
| 27/02/2025 | 1,994.24 | 1,994.24 | 12.21(0.62 %) | 408,843,900 | 8,092.99 tỷ | 1,983.53 | 1,994.24 | 1,968.32 |
| 26/02/2025 | 1,982.03 | 1,982.03 | 2.02(0.10 %) | 321,547,700 | 7,043.01 tỷ | 1,984.25 | 1,988.35 | 1,979.80 |
| 25/02/2025 | 1,980.01 | 1,980.01 | 0.95(0.05 %) | 334,858,800 | 7,350.76 tỷ | 1,986.19 | 1,989.56 | 1,971.66 |
| 24/02/2025 | 1,979.06 | 1,979.06 | 10.81(0.55 %) | 308,097,200 | 6,795.84 tỷ | 1,966.25 | 1,979.06 | 1,961.47 |
| 21/02/2025 | 1,968.25 | 1,968.25 | -4.56(-0.23 %) | 245,620,500 | 5,344.01 tỷ | 1,971.45 | 1,976.46 | 1,957.74 |
| 20/02/2025 | 1,972.81 | 1,972.81 | 2.04(0.10 %) | 294,452,800 | 6,248.03 tỷ | 1,978.25 | 1,982.78 | 1,970.49 |
| 19/02/2025 | 1,970.77 | 1,970.77 | 29.73(1.53 %) | 341,177,600 | 7,285.24 tỷ | 1,944.91 | 1,970.77 | 1,944.73 |
| 18/02/2025 | 1,941.04 | 1,941.04 | 7.86(0.41 %) | 263,212,000 | 5,418.54 tỷ | 1,935.88 | 1,947.82 | 1,935.19 |