VNMID-INDEX
VNMID-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 13
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 25/11/2022 | 1,166.72 | 1,166.72 | 32.53(2.87 %) | 231,455,000 | 3,377.61 tỷ | 1,148.00 | 1,166.72 | 1,143.47 |
| 24/11/2022 | 1,134.19 | 1,134.19 | 2.02(0.18 %) | 210,163,100 | 2,893.72 tỷ | 1,123.52 | 1,138.46 | 1,108.77 |
| 23/11/2022 | 1,132.17 | 1,132.17 | -11.33(-0.99 %) | 199,869,300 | 2,759.81 tỷ | 1,141.69 | 1,154.94 | 1,128.74 |
| 22/11/2022 | 1,143.50 | 1,143.50 | 8.15(0.72 %) | 382,654,000 | 5,463.27 tỷ | 1,133.70 | 1,171.86 | 1,127.98 |
| 21/11/2022 | 1,135.35 | 1,135.35 | 1.77(0.16 %) | 239,754,000 | 3,562.62 tỷ | 1,145.11 | 1,152.44 | 1,130.87 |
| 18/11/2022 | 1,133.58 | 1,133.58 | 11.99(1.07 %) | 355,876,800 | 4,829.83 tỷ | 1,124.23 | 1,140.44 | 1,090.95 |
| 17/11/2022 | 1,121.59 | 1,121.59 | 26.79(2.45 %) | 261,471,800 | 3,907.48 tỷ | 1,106.48 | 1,125.66 | 1,106.02 |
| 16/11/2022 | 1,094.80 | 1,094.80 | 39.76(3.77 %) | 426,382,200 | 5,408.97 tỷ | 1,006.27 | 1,094.80 | 1,000.22 |
| 15/11/2022 | 1,055.04 | 1,055.04 | -50.7(-4.59 %) | 206,611,600 | 2,541.02 tỷ | 1,069.48 | 1,078.73 | 1,042.21 |
| 14/11/2022 | 1,105.74 | 1,105.74 | -38.59(-3.37 %) | 225,455,400 | 2,889.80 tỷ | 1,113.39 | 1,117.73 | 1,090.77 |
| 11/11/2022 | 1,144.33 | 1,144.33 | -13.97(-1.21 %) | 264,929,100 | 4,011.49 tỷ | 1,165.78 | 1,171.33 | 1,140.72 |
| 10/11/2022 | 1,158.30 | 1,158.30 | -62.49(-5.12 %) | 233,304,000 | 3,489.78 tỷ | 1,199.31 | 1,202.44 | 1,150.32 |
| 09/11/2022 | 1,220.79 | 1,220.79 | -10.95(-0.89 %) | 204,613,900 | 3,273.48 tỷ | 1,233.42 | 1,247.00 | 1,214.89 |
| 08/11/2022 | 1,231.74 | 1,231.74 | 6.11(0.50 %) | 207,944,400 | 3,146.38 tỷ | 1,197.10 | 1,231.74 | 1,194.52 |
| 07/11/2022 | 1,225.63 | 1,225.63 | -51.26(-4.01 %) | 203,596,800 | 3,277.30 tỷ | 1,269.70 | 1,275.92 | 1,224.98 |
| 04/11/2022 | 1,276.89 | 1,276.89 | -41.21(-3.13 %) | 266,080,900 | 4,555.41 tỷ | 1,309.88 | 1,310.17 | 1,261.40 |
| 03/11/2022 | 1,318.10 | 1,318.10 | -1.13(-0.09 %) | 170,597,000 | 3,075.22 tỷ | 1,297.86 | 1,323.81 | 1,297.86 |
| 02/11/2022 | 1,319.23 | 1,319.23 | -13.73(-1.03 %) | 192,731,600 | 3,658.49 tỷ | 1,334.41 | 1,340.21 | 1,316.58 |
| 01/11/2022 | 1,332.96 | 1,332.96 | 2.42(0.18 %) | 198,399,200 | 3,536.46 tỷ | 1,340.72 | 1,349.31 | 1,330.64 |
| 31/10/2022 | 1,330.54 | 1,330.54 | -9.26(-0.69 %) | 248,751,800 | 4,323.57 tỷ | 1,337.51 | 1,343.68 | 1,301.40 |
| 28/10/2022 | 1,339.80 | 1,339.80 | -19.2(-1.41 %) | 217,690,100 | 3,800.73 tỷ | 1,358.33 | 1,368.05 | 1,339.80 |
| 27/10/2022 | 1,346.68 | 1,346.68 | 72.72(5.71 %) | 256,676,800 | 4,455.45 tỷ | 1,281.92 | 1,346.68 | 1,278.76 |
| 26/10/2022 | 1,273.96 | 1,273.96 | -2.63(-0.21 %) | 84,540,300 | 1,495.31 tỷ | 1,300.62 | 1,311.91 | 1,268.72 |
| 25/10/2022 | 1,276.59 | 1,276.59 | -29.74(-2.28 %) | 19,152,300 | 343.54 tỷ | 1,276.92 | 1,316.82 | 1,239.04 |
| 24/10/2022 | 1,306.33 | 1,306.33 | -27.56(-2.07 %) | 61,499,900 | 1,093.58 tỷ | 1,332.40 | 1,336.87 | 1,270.78 |
| 21/10/2022 | 1,333.89 | 1,333.89 | -62.69(-4.49 %) | 262,762,200 | 5,129.82 tỷ | 1,396.65 | 1,396.97 | 1,322.60 |
| 20/10/2022 | 1,396.58 | 1,396.58 | -16.52(-1.17 %) | 135,377,200 | 3,003.68 tỷ | 1,409.36 | 1,413.29 | 1,392.49 |
| 19/10/2022 | 1,413.10 | 1,413.10 | -3.26(-0.23 %) | 133,046,500 | 2,889.57 tỷ | 1,418.91 | 1,424.05 | 1,404.18 |
| 18/10/2022 | 1,416.36 | 1,416.36 | 5.47(0.39 %) | 201,874,800 | 4,233.66 tỷ | 1,432.33 | 1,434.29 | 1,411.51 |
| 17/10/2022 | 1,410.89 | 1,410.89 | 8.71(0.62 %) | 172,188,600 | 3,612.71 tỷ | 1,395.16 | 1,410.89 | 1,374.53 |
| 14/10/2022 | 1,402.18 | 1,402.18 | 25.46(1.85 %) | 211,513,900 | 4,355.47 tỷ | 1,400.73 | 1,414.23 | 1,396.19 |
| 13/10/2022 | 1,376.72 | 1,376.72 | 12.24(0.90 %) | 142,116,100 | 2,849.01 tỷ | 1,371.48 | 1,376.72 | 1,354.88 |
| 12/10/2022 | 1,364.48 | 1,364.48 | 47.59(3.61 %) | 224,311,500 | 4,280.40 tỷ | 1,301.97 | 1,368.53 | 1,301.64 |
| 11/10/2022 | 1,316.89 | 1,316.89 | -55.38(-4.04 %) | 216,994,400 | 4,128.18 tỷ | 1,367.98 | 1,369.53 | 1,307.38 |
| 10/10/2022 | 1,372.27 | 1,372.27 | 16.89(1.25 %) | 209,543,600 | 3,981.38 tỷ | 1,325.56 | 1,377.98 | 1,324.96 |
| 07/10/2022 | 1,355.38 | 1,355.38 | -101.74(-6.98 %) | 306,084,100 | 6,013.00 tỷ | 1,376.18 | 1,380.81 | 1,333.47 |
| 05/10/2022 | 1,457.12 | 1,457.12 | 52.58(3.74 %) | 151,765,600 | 3,336.89 tỷ | 1,429.63 | 1,460.57 | 1,428.70 |
| 04/10/2022 | 1,404.54 | 1,404.54 | -29.26(-2.04 %) | 206,641,800 | 4,461.97 tỷ | 1,457.52 | 1,460.11 | 1,404.54 |
| 03/10/2022 | 1,433.80 | 1,433.80 | -77.02(-5.10 %) | 178,227,500 | 3,947.03 tỷ | 1,502.74 | 1,502.88 | 1,433.80 |
| 30/09/2022 | 1,510.82 | 1,510.82 | 2.3(0.15 %) | 256,807,100 | 5,814.59 tỷ | 1,497.52 | 1,514.56 | 1,449.92 |
| 29/09/2022 | 1,508.52 | 1,508.52 | -25.29(-1.65 %) | 176,532,800 | 4,337.01 tỷ | 1,553.48 | 1,558.12 | 1,508.52 |
| 28/09/2022 | 1,533.81 | 1,533.81 | -23.28(-1.50 %) | 216,653,400 | 5,156.99 tỷ | 1,549.06 | 1,560.87 | 1,526.45 |
| 27/09/2022 | 1,557.09 | 1,557.09 | -8.3(-0.53 %) | 181,735,100 | 4,411.44 tỷ | 1,569.70 | 1,577.36 | 1,555.79 |
| 26/09/2022 | 1,565.39 | 1,565.39 | -61.29(-3.77 %) | 301,098,900 | 7,492.78 tỷ | 1,592.88 | 1,601.10 | 1,549.39 |
| 23/09/2022 | 1,626.68 | 1,626.68 | -16.33(-0.99 %) | 184,358,600 | 4,597.18 tỷ | 1,644.17 | 1,649.45 | 1,623.85 |
| 22/09/2022 | 1,643.01 | 1,643.01 | 18.1(1.11 %) | 186,654,600 | 4,759.89 tỷ | 1,611.86 | 1,643.01 | 1,609.52 |
| 21/09/2022 | 1,624.91 | 1,624.91 | -9.5(-0.58 %) | 136,516,200 | 3,429.34 tỷ | 1,624.83 | 1,637.64 | 1,618.56 |
| 20/09/2022 | 1,634.41 | 1,634.41 | 28.07(1.75 %) | 178,347,100 | 4,482.24 tỷ | 1,618.39 | 1,634.65 | 1,593.23 |
| 19/09/2022 | 1,606.34 | 1,606.34 | -65.75(-3.93 %) | 278,550,900 | 7,268.97 tỷ | 1,660.10 | 1,661.85 | 1,604.40 |
| 16/09/2022 | 1,672.09 | 1,672.09 | -21.81(-1.29 %) | 139,103,300 | 3,820.74 tỷ | 1,691.36 | 1,693.88 | 1,657.22 |