VNMID-INDEX
VNMID-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 12
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 13/02/2023 | 1,269.30 | 1,269.30 | -37.75(-2.89 %) | 248,354,500 | 3,967.51 tỷ | 1,297.81 | 1,302.11 | 1,259.04 |
| 10/02/2023 | 1,307.05 | 1,307.05 | -17.18(-1.30 %) | 169,902,800 | 2,943.14 tỷ | 1,323.50 | 1,327.37 | 1,307.05 |
| 09/02/2023 | 1,324.23 | 1,324.23 | 0.5(0.04 %) | 123,180,500 | 2,209.05 tỷ | 1,324.52 | 1,332.64 | 1,322.25 |
| 08/02/2023 | 1,323.73 | 1,323.73 | 2.19(0.17 %) | 180,418,900 | 3,122.11 tỷ | 1,328.75 | 1,334.98 | 1,301.25 |
| 07/02/2023 | 1,321.54 | 1,321.54 | -28.75(-2.13 %) | 234,989,900 | 4,075.30 tỷ | 1,354.39 | 1,358.59 | 1,320.26 |
| 06/02/2023 | 1,350.29 | 1,350.29 | 12.82(0.96 %) | 147,163,900 | 2,672.49 tỷ | 1,338.35 | 1,350.29 | 1,329.29 |
| 03/02/2023 | 1,337.47 | 1,337.47 | -9.59(-0.71 %) | 180,960,600 | 3,222.62 tỷ | 1,351.45 | 1,357.16 | 1,334.34 |
| 02/02/2023 | 1,347.06 | 1,347.06 | -14.8(-1.09 %) | 247,292,200 | 4,103.92 tỷ | 1,365.33 | 1,368.57 | 1,337.19 |
| 01/02/2023 | 1,361.86 | 1,361.86 | -51.45(-3.64 %) | 437,293,900 | 7,171.37 tỷ | 1,419.59 | 1,425.15 | 1,361.86 |
| 31/01/2023 | 1,413.31 | 1,413.31 | 12.86(0.92 %) | 263,897,900 | 4,685.04 tỷ | 1,397.94 | 1,413.31 | 1,388.14 |
| 30/01/2023 | 1,400.45 | 1,400.45 | -9.52(-0.68 %) | 316,081,600 | 5,309.38 tỷ | 1,410.82 | 1,417.77 | 1,400.40 |
| 27/01/2023 | 1,409.97 | 1,409.97 | 15.22(1.09 %) | 247,778,300 | 4,416.06 tỷ | 1,406.89 | 1,416.89 | 1,402.33 |
| 19/01/2023 | 1,394.75 | 1,394.75 | 11.16(0.81 %) | 226,185,100 | 3,902.23 tỷ | 1,380.60 | 1,394.75 | 1,377.84 |
| 18/01/2023 | 1,383.59 | 1,383.59 | 12.32(0.90 %) | 237,732,200 | 3,987.15 tỷ | 1,379.09 | 1,386.11 | 1,370.46 |
| 17/01/2023 | 1,371.27 | 1,371.27 | 26.96(2.01 %) | 241,350,300 | 4,023.45 tỷ | 1,351.16 | 1,371.27 | 1,351.05 |
| 16/01/2023 | 1,344.31 | 1,344.31 | 2.76(0.21 %) | 161,316,300 | 2,716.67 tỷ | 1,344.72 | 1,349.92 | 1,336.59 |
| 13/01/2023 | 1,341.55 | 1,341.55 | 3.21(0.24 %) | 369,910,595 | 7,168.79 tỷ | 1,346.01 | 1,354.40 | 1,335.28 |
| 12/01/2023 | 1,338.34 | 1,338.34 | -2.97(-0.22 %) | 163,580,100 | 2,770.29 tỷ | 1,347.94 | 1,347.94 | 1,330.99 |
| 11/01/2023 | 1,341.31 | 1,341.31 | 0.89(0.07 %) | 215,987,800 | 3,375.61 tỷ | 1,349.15 | 1,358.58 | 1,341.31 |
| 10/01/2023 | 1,340.42 | 1,340.42 | 0.33(0.02 %) | 173,123,100 | 2,919.10 tỷ | 1,343.27 | 1,346.27 | 1,323.55 |
| 09/01/2023 | 1,340.09 | 1,340.09 | -3.52(-0.26 %) | 152,090,400 | 2,516.77 tỷ | 1,352.99 | 1,359.06 | 1,339.15 |
| 06/01/2023 | 1,343.61 | 1,343.61 | -7.91(-0.59 %) | 275,148,500 | 4,404.67 tỷ | 1,352.61 | 1,366.84 | 1,339.20 |
| 05/01/2023 | 1,351.52 | 1,351.52 | 7.86(0.58 %) | 195,870,200 | 3,210.82 tỷ | 1,349.26 | 1,355.50 | 1,337.73 |
| 04/01/2023 | 1,343.66 | 1,343.66 | 1.16(0.09 %) | 212,074,000 | 3,583.03 tỷ | 1,348.81 | 1,359.48 | 1,338.92 |
| 03/01/2023 | 1,342.50 | 1,342.50 | 33.97(2.60 %) | 208,615,400 | 3,351.42 tỷ | 1,309.95 | 1,342.50 | 1,309.06 |
| 30/12/2022 | 1,308.53 | 1,308.53 | 12.51(0.97 %) | 146,128,100 | 2,422.29 tỷ | 1,299.20 | 1,308.53 | 1,293.07 |
| 29/12/2022 | 1,296.02 | 1,296.02 | -9.43(-0.72 %) | 143,690,900 | 2,263.67 tỷ | 1,304.37 | 1,309.44 | 1,293.14 |
| 28/12/2022 | 1,305.45 | 1,305.45 | 19.75(1.54 %) | 167,195,000 | 2,742.51 tỷ | 1,291.68 | 1,305.82 | 1,277.46 |
| 27/12/2022 | 1,285.70 | 1,285.70 | 2.95(0.23 %) | 220,446,600 | 3,162.28 tỷ | 1,240.89 | 1,285.70 | 1,237.92 |
| 26/12/2022 | 1,282.75 | 1,282.75 | -19.61(-1.51 %) | 59,756,200 | 935.07 tỷ | 1,299.91 | 1,300.67 | 1,245.95 |
| 23/12/2022 | 1,302.36 | 1,302.36 | -8.09(-0.62 %) | 183,922,300 | 2,956.28 tỷ | 1,306.05 | 1,307.50 | 1,290.47 |
| 22/12/2022 | 1,310.45 | 1,310.45 | 6.33(0.49 %) | 211,082,700 | 3,212.24 tỷ | 1,315.95 | 1,320.29 | 1,287.34 |
| 21/12/2022 | 1,304.12 | 1,304.12 | -14.78(-1.12 %) | 294,491,700 | 4,368.06 tỷ | 1,326.98 | 1,329.13 | 1,277.10 |
| 20/12/2022 | 1,318.90 | 1,318.90 | -26.58(-1.98 %) | 410,328,100 | 6,384.78 tỷ | 1,339.81 | 1,349.66 | 1,291.30 |
| 19/12/2022 | 1,345.48 | 1,345.48 | -19.63(-1.44 %) | 367,351,300 | 5,966.36 tỷ | 1,366.31 | 1,382.97 | 1,345.48 |
| 16/12/2022 | 1,365.11 | 1,365.11 | 5.2(0.38 %) | 347,208,300 | 5,655.01 tỷ | 1,343.44 | 1,375.11 | 1,341.89 |
| 15/12/2022 | 1,359.91 | 1,359.91 | 7.45(0.55 %) | 252,421,000 | 4,095.56 tỷ | 1,345.07 | 1,363.71 | 1,344.69 |
| 14/12/2022 | 1,352.46 | 1,352.46 | 7.3(0.54 %) | 289,924,300 | 4,917.95 tỷ | 1,366.86 | 1,367.18 | 1,348.40 |
| 13/12/2022 | 1,345.16 | 1,345.16 | 26.59(2.02 %) | 308,618,500 | 4,709.94 tỷ | 1,323.23 | 1,345.16 | 1,304.52 |
| 12/12/2022 | 1,318.57 | 1,318.57 | -16(-1.20 %) | 382,838,100 | 6,201.24 tỷ | 1,341.73 | 1,360.63 | 1,315.07 |
| 09/12/2022 | 1,334.57 | 1,334.57 | 9.92(0.75 %) | 316,155,300 | 4,762.02 tỷ | 1,330.18 | 1,335.05 | 1,315.33 |
| 08/12/2022 | 1,324.65 | 1,324.65 | 39.08(3.04 %) | 343,640,100 | 5,335.37 tỷ | 1,303.47 | 1,335.79 | 1,302.17 |
| 07/12/2022 | 1,285.57 | 1,285.57 | -21.53(-1.65 %) | 326,034,700 | 4,996.95 tỷ | 1,299.31 | 1,311.10 | 1,275.73 |
| 06/12/2022 | 1,307.10 | 1,307.10 | -38.87(-2.89 %) | 595,648,000 | 9,509.49 tỷ | 1,336.65 | 1,352.63 | 1,307.10 |
| 05/12/2022 | 1,345.97 | 1,345.97 | 25.7(1.95 %) | 439,641,600 | 6,784.18 tỷ | 1,349.52 | 1,354.32 | 1,331.39 |
| 02/12/2022 | 1,320.27 | 1,320.27 | 47.7(3.75 %) | 447,924,000 | 6,581.41 tỷ | 1,266.28 | 1,320.27 | 1,254.84 |
| 01/12/2022 | 1,272.57 | 1,272.57 | -3.17(-0.25 %) | 498,955,900 | 7,654.99 tỷ | 1,295.66 | 1,310.30 | 1,264.82 |
| 30/11/2022 | 1,275.74 | 1,275.74 | 28.85(2.31 %) | 481,949,700 | 6,327.52 tỷ | 1,257.21 | 1,275.74 | 1,242.71 |
| 29/11/2022 | 1,246.89 | 1,246.89 | 32.15(2.65 %) | 454,593,800 | 6,777.37 tỷ | 1,229.54 | 1,246.89 | 1,206.37 |
| 28/11/2022 | 1,214.74 | 1,214.74 | 48.02(4.12 %) | 263,431,800 | 4,070.76 tỷ | 1,190.33 | 1,214.74 | 1,186.83 |