VNMID-INDEX
VNMID-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 11
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 24/04/2023 | 1,314.14 | 1,314.14 | -6.01(-0.46 %) | 187,653,900 | 3,133.65 tỷ | 1,319.12 | 1,325.73 | 1,310.95 |
| 21/04/2023 | 1,320.15 | 1,320.15 | -6.9(-0.52 %) | 223,551,600 | 4,094.73 tỷ | 1,330.06 | 1,336.99 | 1,314.98 |
| 20/04/2023 | 1,327.05 | 1,327.05 | 0.53(0.04 %) | 142,508,300 | 2,590.36 tỷ | 1,329.46 | 1,332.66 | 1,321.66 |
| 19/04/2023 | 1,326.52 | 1,326.52 | -12.38(-0.92 %) | 220,580,900 | 4,060.27 tỷ | 1,343.63 | 1,344.79 | 1,324.88 |
| 18/04/2023 | 1,338.90 | 1,338.90 | 3.56(0.27 %) | 236,129,600 | 4,225.90 tỷ | 1,338.34 | 1,340.70 | 1,327.80 |
| 17/04/2023 | 1,335.34 | 1,335.34 | 2.8(0.21 %) | 183,127,300 | 3,152.67 tỷ | 1,333.06 | 1,337.37 | 1,327.07 |
| 14/04/2023 | 1,332.54 | 1,332.54 | -19.9(-1.47 %) | 364,909,300 | 6,149.26 tỷ | 1,358.50 | 1,364.68 | 1,332.54 |
| 13/04/2023 | 1,352.44 | 1,352.44 | -5.03(-0.37 %) | 266,579,900 | 4,803.72 tỷ | 1,361.07 | 1,361.78 | 1,348.50 |
| 12/04/2023 | 1,357.47 | 1,357.47 | 5.62(0.42 %) | 289,322,800 | 4,944.94 tỷ | 1,358.64 | 1,364.64 | 1,353.98 |
| 11/04/2023 | 1,351.85 | 1,351.85 | 8.79(0.65 %) | 279,610,100 | 4,775.18 tỷ | 1,340.59 | 1,351.85 | 1,331.03 |
| 10/04/2023 | 1,343.06 | 1,343.06 | 3.01(0.22 %) | 366,100,400 | 6,274.53 tỷ | 1,349.10 | 1,357.78 | 1,336.15 |
| 07/04/2023 | 1,340.05 | 1,340.05 | 3.58(0.27 %) | 279,469,000 | 4,609.38 tỷ | 1,338.53 | 1,341.40 | 1,326.87 |
| 06/04/2023 | 1,336.47 | 1,336.47 | -19.72(-1.45 %) | 417,694,100 | 6,960.00 tỷ | 1,361.83 | 1,364.48 | 1,336.47 |
| 05/04/2023 | 1,356.19 | 1,356.19 | 7.78(0.58 %) | 293,917,400 | 4,971.91 tỷ | 1,347.84 | 1,356.83 | 1,342.32 |
| 04/04/2023 | 1,348.41 | 1,348.41 | 13.55(1.02 %) | 328,208,600 | 5,729.88 tỷ | 1,337.91 | 1,349.39 | 1,333.08 |
| 03/04/2023 | 1,334.86 | 1,334.86 | 28.61(2.19 %) | 349,211,300 | 5,666.64 tỷ | 1,322.25 | 1,334.86 | 1,318.84 |
| 31/03/2023 | 1,306.25 | 1,306.25 | 9.37(0.72 %) | 249,080,100 | 4,532.36 tỷ | 1,297.50 | 1,307.75 | 1,293.07 |
| 30/03/2023 | 1,296.88 | 1,296.88 | -2.53(-0.19 %) | 231,537,500 | 3,982.98 tỷ | 1,309.77 | 1,311.19 | 1,295.33 |
| 29/03/2023 | 1,299.41 | 1,299.41 | 1.22(0.09 %) | 174,827,400 | 3,054.41 tỷ | 1,300.18 | 1,301.13 | 1,291.08 |
| 28/03/2023 | 1,298.19 | 1,298.19 | -1.25(-0.10 %) | 228,710,700 | 3,811.54 tỷ | 1,305.97 | 1,309.42 | 1,295.35 |
| 27/03/2023 | 1,299.44 | 1,299.44 | 9.6(0.74 %) | 216,904,600 | 3,594.14 tỷ | 1,292.80 | 1,299.67 | 1,287.67 |
| 24/03/2023 | 1,289.84 | 1,289.84 | 6.26(0.49 %) | 216,338,000 | 3,593.74 tỷ | 1,288.97 | 1,294.13 | 1,285.24 |
| 23/03/2023 | 1,283.58 | 1,283.58 | 10.85(0.85 %) | 169,883,100 | 2,869.03 tỷ | 1,264.99 | 1,283.58 | 1,262.85 |
| 22/03/2023 | 1,272.73 | 1,272.73 | 0.76(0.06 %) | 151,590,700 | 2,717.99 tỷ | 1,278.04 | 1,280.19 | 1,271.23 |
| 21/03/2023 | 1,271.97 | 1,271.97 | 12.35(0.98 %) | 154,818,900 | 2,655.07 tỷ | 1,270.51 | 1,271.97 | 1,249.17 |
| 20/03/2023 | 1,259.62 | 1,259.62 | -26.12(-2.03 %) | 203,196,900 | 3,406.24 tỷ | 1,283.07 | 1,285.12 | 1,258.99 |
| 17/03/2023 | 1,285.74 | 1,285.74 | 3.09(0.24 %) | 216,908,700 | 3,666.00 tỷ | 1,292.97 | 1,296.20 | 1,280.07 |
| 16/03/2023 | 1,282.65 | 1,282.65 | -16.03(-1.23 %) | 199,453,400 | 3,299.02 tỷ | 1,290.20 | 1,290.92 | 1,278.45 |
| 15/03/2023 | 1,298.68 | 1,298.68 | 35.28(2.79 %) | 214,040,800 | 3,509.97 tỷ | 1,286.34 | 1,299.11 | 1,278.72 |
| 14/03/2023 | 1,263.40 | 1,263.40 | -22.5(-1.75 %) | 239,936,700 | 3,974.29 tỷ | 1,286.18 | 1,288.12 | 1,257.57 |
| 13/03/2023 | 1,285.90 | 1,285.90 | -8.91(-0.69 %) | 188,739,000 | 3,165.35 tỷ | 1,282.62 | 1,295.04 | 1,282.45 |
| 10/03/2023 | 1,294.81 | 1,294.81 | -7.21(-0.55 %) | 200,160,900 | 3,430.80 tỷ | 1,293.55 | 1,298.57 | 1,286.13 |
| 09/03/2023 | 1,302.02 | 1,302.02 | 8.47(0.65 %) | 229,719,000 | 3,871.60 tỷ | 1,296.96 | 1,307.70 | 1,294.73 |
| 08/03/2023 | 1,293.55 | 1,293.55 | 19.48(1.53 %) | 197,214,600 | 3,299.53 tỷ | 1,262.52 | 1,293.55 | 1,259.57 |
| 07/03/2023 | 1,274.07 | 1,274.07 | 11.09(0.88 %) | 168,583,900 | 2,806.57 tỷ | 1,270.28 | 1,275.12 | 1,263.74 |
| 06/03/2023 | 1,262.98 | 1,262.98 | 10.83(0.86 %) | 158,559,900 | 2,504.27 tỷ | 1,267.42 | 1,278.15 | 1,259.43 |
| 03/03/2023 | 1,252.15 | 1,252.15 | -19.98(-1.57 %) | 179,754,500 | 2,920.77 tỷ | 1,275.82 | 1,279.46 | 1,252.15 |
| 02/03/2023 | 1,272.13 | 1,272.13 | 1.59(0.13 %) | 128,742,900 | 2,222.42 tỷ | 1,275.37 | 1,281.97 | 1,267.84 |
| 01/03/2023 | 1,270.54 | 1,270.54 | 23.23(1.86 %) | 208,893,200 | 3,216.92 tỷ | 1,242.56 | 1,270.54 | 1,236.85 |
| 28/02/2023 | 1,247.31 | 1,247.31 | 4.79(0.39 %) | 133,087,500 | 2,138.05 tỷ | 1,251.93 | 1,259.45 | 1,239.45 |
| 27/02/2023 | 1,242.52 | 1,242.52 | -36.98(-2.89 %) | 195,642,400 | 3,126.62 tỷ | 1,264.99 | 1,266.93 | 1,242.52 |
| 24/02/2023 | 1,279.50 | 1,279.50 | -23.58(-1.81 %) | 139,998,100 | 2,352.79 tỷ | 1,305.65 | 1,306.95 | 1,275.81 |
| 23/02/2023 | 1,303.08 | 1,303.08 | -0.96(-0.07 %) | 245,475,600 | 4,103.71 tỷ | 1,303.23 | 1,306.11 | 1,268.29 |
| 22/02/2023 | 1,304.04 | 1,304.04 | -39.76(-2.96 %) | 314,251,200 | 5,320.84 tỷ | 1,328.00 | 1,337.19 | 1,304.04 |
| 21/02/2023 | 1,343.80 | 1,343.80 | -6.48(-0.48 %) | 261,348,000 | 4,501.60 tỷ | 1,359.16 | 1,364.23 | 1,343.80 |
| 20/02/2023 | 1,350.28 | 1,350.28 | 38.05(2.90 %) | 258,861,800 | 4,496.81 tỷ | 1,315.34 | 1,350.28 | 1,315.32 |
| 17/02/2023 | 1,312.23 | 1,312.23 | 5.09(0.39 %) | 173,500,900 | 2,938.84 tỷ | 1,310.34 | 1,320.51 | 1,303.72 |
| 16/02/2023 | 1,307.14 | 1,307.14 | 17.86(1.39 %) | 170,960,600 | 2,966.59 tỷ | 1,295.89 | 1,307.14 | 1,289.78 |
| 15/02/2023 | 1,289.28 | 1,289.28 | 12.92(1.01 %) | 168,412,700 | 2,820.30 tỷ | 1,276.94 | 1,298.05 | 1,275.03 |
| 14/02/2023 | 1,276.36 | 1,276.36 | 7.06(0.56 %) | 132,694,400 | 2,133.13 tỷ | 1,276.58 | 1,284.85 | 1,268.99 |