VNMID-INDEX
VNMID-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 10
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 06/07/2023 | 1,493.35 | 1,493.35 | -6.05(-0.40 %) | 429,836,400 | 8,753.84 tỷ | 1,500.23 | 1,504.30 | 1,477.23 |
| 05/07/2023 | 1,499.40 | 1,499.40 | 0.84(0.06 %) | 325,971,900 | 7,067.84 tỷ | 1,506.11 | 1,509.82 | 1,499.40 |
| 04/07/2023 | 1,498.56 | 1,498.56 | 18.54(1.25 %) | 293,585,200 | 6,266.46 tỷ | 1,482.64 | 1,498.56 | 1,481.13 |
| 03/07/2023 | 1,480.02 | 1,480.02 | 5.8(0.39 %) | 214,534,400 | 4,560.89 tỷ | 1,480.94 | 1,484.28 | 1,473.65 |
| 30/06/2023 | 1,474.22 | 1,474.22 | 3.82(0.26 %) | 217,604,800 | 4,702.82 tỷ | 1,470.41 | 1,475.27 | 1,465.10 |
| 29/06/2023 | 1,470.40 | 1,470.40 | -27(-1.80 %) | 358,976,500 | 7,569.16 tỷ | 1,498.75 | 1,500.06 | 1,470.40 |
| 28/06/2023 | 1,497.40 | 1,497.40 | 0.13(0.01 %) | 318,271,800 | 6,533.18 tỷ | 1,500.80 | 1,505.09 | 1,493.56 |
| 27/06/2023 | 1,497.27 | 1,497.27 | -1.21(-0.08 %) | 274,764,100 | 5,778.03 tỷ | 1,503.65 | 1,504.00 | 1,491.31 |
| 26/06/2023 | 1,498.48 | 1,498.48 | -1.03(-0.07 %) | 464,672,300 | 9,176.70 tỷ | 1,500.79 | 1,503.17 | 1,472.97 |
| 23/06/2023 | 1,499.51 | 1,499.51 | 4.65(0.31 %) | 376,806,300 | 7,755.95 tỷ | 1,498.77 | 1,505.40 | 1,489.65 |
| 22/06/2023 | 1,494.86 | 1,494.86 | 14.79(1.00 %) | 403,878,900 | 8,536.87 tỷ | 1,488.33 | 1,497.57 | 1,484.55 |
| 21/06/2023 | 1,480.07 | 1,480.07 | 15.5(1.06 %) | 389,182,000 | 7,884.49 tỷ | 1,469.02 | 1,480.07 | 1,466.70 |
| 20/06/2023 | 1,464.57 | 1,464.57 | 18.47(1.28 %) | 287,046,800 | 5,714.43 tỷ | 1,449.33 | 1,464.57 | 1,446.88 |
| 19/06/2023 | 1,446.10 | 1,446.10 | -0.98(-0.07 %) | 291,277,200 | 5,715.45 tỷ | 1,450.89 | 1,454.00 | 1,441.22 |
| 16/06/2023 | 1,447.08 | 1,447.08 | 0.6(0.04 %) | 465,706,400 | 9,281.96 tỷ | 1,457.45 | 1,471.10 | 1,445.05 |
| 15/06/2023 | 1,446.48 | 1,446.48 | 0.08(0.01 %) | 297,884,200 | 5,683.17 tỷ | 1,444.42 | 1,448.85 | 1,437.31 |
| 14/06/2023 | 1,446.40 | 1,446.40 | -9.8(-0.67 %) | 342,771,000 | 6,588.78 tỷ | 1,461.98 | 1,466.55 | 1,446.40 |
| 13/06/2023 | 1,456.20 | 1,456.20 | -0.51(-0.04 %) | 346,179,800 | 6,924.04 tỷ | 1,463.52 | 1,463.87 | 1,452.98 |
| 12/06/2023 | 1,456.71 | 1,456.71 | 8.61(0.59 %) | 313,414,100 | 6,400.61 tỷ | 1,455.24 | 1,456.94 | 1,435.84 |
| 09/06/2023 | 1,448.10 | 1,448.10 | 18.28(1.28 %) | 391,568,600 | 7,710.73 tỷ | 1,434.00 | 1,448.10 | 1,422.93 |
| 08/06/2023 | 1,429.82 | 1,429.82 | -28.25(-1.94 %) | 540,435,100 | 10,263.74 tỷ | 1,460.92 | 1,463.30 | 1,429.82 |
| 07/06/2023 | 1,458.07 | 1,458.07 | 8.85(0.61 %) | 384,109,600 | 7,463.02 tỷ | 1,453.62 | 1,458.69 | 1,446.51 |
| 06/06/2023 | 1,449.22 | 1,449.22 | 16.86(1.18 %) | 364,024,100 | 6,970.01 tỷ | 1,431.57 | 1,449.22 | 1,427.08 |
| 05/06/2023 | 1,432.36 | 1,432.36 | 2.82(0.20 %) | 426,934,100 | 8,245.20 tỷ | 1,442.57 | 1,443.28 | 1,427.01 |
| 02/06/2023 | 1,429.54 | 1,429.54 | 17.89(1.27 %) | 423,992,400 | 7,843.99 tỷ | 1,423.68 | 1,431.08 | 1,420.84 |
| 01/06/2023 | 1,411.65 | 1,411.65 | 16.02(1.15 %) | 343,548,300 | 6,374.18 tỷ | 1,397.52 | 1,411.65 | 1,394.12 |
| 31/05/2023 | 1,395.63 | 1,395.63 | 1.59(0.11 %) | 378,453,000 | 6,788.76 tỷ | 1,395.10 | 1,401.16 | 1,389.37 |
| 30/05/2023 | 1,394.04 | 1,394.04 | 8.65(0.62 %) | 369,263,000 | 6,972.38 tỷ | 1,391.97 | 1,394.83 | 1,382.93 |
| 29/05/2023 | 1,385.39 | 1,385.39 | 20.2(1.48 %) | 314,096,600 | 5,688.90 tỷ | 1,375.37 | 1,386.82 | 1,372.12 |
| 26/05/2023 | 1,365.19 | 1,365.19 | 7.41(0.55 %) | 284,741,300 | 4,857.89 tỷ | 1,361.85 | 1,367.85 | 1,359.71 |
| 25/05/2023 | 1,357.78 | 1,357.78 | -2.34(-0.17 %) | 296,533,600 | 5,208.95 tỷ | 1,357.31 | 1,362.91 | 1,351.26 |
| 24/05/2023 | 1,360.12 | 1,360.12 | -7.43(-0.54 %) | 312,980,400 | 5,467.78 tỷ | 1,372.93 | 1,373.31 | 1,359.22 |
| 23/05/2023 | 1,367.55 | 1,367.55 | -1.46(-0.11 %) | 312,544,100 | 5,740.68 tỷ | 1,374.52 | 1,376.13 | 1,362.02 |
| 22/05/2023 | 1,369.01 | 1,369.01 | 15.54(1.15 %) | 303,834,700 | 5,387.40 tỷ | 1,358.13 | 1,369.01 | 1,356.28 |
| 19/05/2023 | 1,353.47 | 1,353.47 | 7.28(0.54 %) | 331,293,100 | 5,692.97 tỷ | 1,351.11 | 1,353.51 | 1,339.45 |
| 18/05/2023 | 1,346.19 | 1,346.19 | 1.8(0.13 %) | 258,676,400 | 4,692.41 tỷ | 1,347.81 | 1,354.14 | 1,342.42 |
| 17/05/2023 | 1,344.39 | 1,344.39 | -13.95(-1.03 %) | 320,269,100 | 5,425.49 tỷ | 1,358.67 | 1,362.26 | 1,343.46 |
| 16/05/2023 | 1,358.34 | 1,358.34 | 0.77(0.06 %) | 259,063,900 | 4,600.13 tỷ | 1,361.08 | 1,362.95 | 1,352.80 |
| 15/05/2023 | 1,357.57 | 1,357.57 | -12.06(-0.88 %) | 306,502,400 | 5,346.52 tỷ | 1,378.09 | 1,379.59 | 1,357.57 |
| 12/05/2023 | 1,369.63 | 1,369.63 | 6.99(0.51 %) | 277,908,900 | 4,937.72 tỷ | 1,364.05 | 1,369.63 | 1,357.83 |
| 11/05/2023 | 1,362.64 | 1,362.64 | 1.81(0.13 %) | 335,402,800 | 5,878.73 tỷ | 1,365.89 | 1,369.27 | 1,359.76 |
| 10/05/2023 | 1,360.83 | 1,360.83 | 13.68(1.02 %) | 289,331,400 | 4,791.98 tỷ | 1,351.58 | 1,362.37 | 1,350.64 |
| 09/05/2023 | 1,347.15 | 1,347.15 | 3.68(0.27 %) | 236,356,800 | 4,097.08 tỷ | 1,347.56 | 1,350.16 | 1,340.70 |
| 08/05/2023 | 1,343.47 | 1,343.47 | 10.83(0.81 %) | 251,287,700 | 4,225.19 tỷ | 1,332.64 | 1,345.14 | 1,332.64 |
| 05/05/2023 | 1,332.64 | 1,332.64 | -1.45(-0.11 %) | 208,396,200 | 3,448.49 tỷ | 1,335.52 | 1,340.01 | 1,327.56 |
| 04/05/2023 | 1,334.09 | 1,334.09 | -3.51(-0.26 %) | 270,062,700 | 4,646.15 tỷ | 1,336.86 | 1,344.99 | 1,331.53 |
| 28/04/2023 | 1,337.60 | 1,337.60 | 16.7(1.26 %) | 257,796,500 | 4,544.97 tỷ | 1,329.46 | 1,337.60 | 1,326.64 |
| 27/04/2023 | 1,320.90 | 1,320.90 | 7.47(0.57 %) | 229,883,700 | 3,871.75 tỷ | 1,318.67 | 1,328.46 | 1,315.33 |
| 26/04/2023 | 1,313.43 | 1,313.43 | 9.68(0.74 %) | 187,039,700 | 3,237.40 tỷ | 1,303.27 | 1,313.43 | 1,293.67 |
| 25/04/2023 | 1,303.75 | 1,303.75 | -10.39(-0.79 %) | 200,680,400 | 3,663.93 tỷ | 1,320.35 | 1,324.83 | 1,300.28 |