VNMID-INDEX
VNMID-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 14
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 15/09/2022 | 1,693.90 | 1,693.90 | 3.43(0.20 %) | 163,054,100 | 4,749.04 tỷ | 1,702.37 | 1,705.18 | 1,692.80 |
| 14/09/2022 | 1,690.47 | 1,690.47 | 0(0.00 %) | 265,116,700 | 6,758.85 tỷ | 1,652.42 | 1,690.47 | 1,652.42 |
| 13/09/2022 | 1,680.73 | 1,680.73 | 0(0.00 %) | 198,065,400 | 5,379.36 tỷ | 1,678.49 | 1,681.24 | 1,663.78 |
| 12/09/2022 | 1,674.54 | 1,674.54 | 0(0.00 %) | 167,676,900 | 4,759.89 tỷ | 1,692.09 | 1,692.20 | 1,674.54 |
| 09/09/2022 | 1,680.87 | 1,680.87 | 28.67(1.74 %) | 220,699,300 | 5,654.39 tỷ | 1,664.01 | 1,680.87 | 1,631.52 |
| 08/09/2022 | 1,652.20 | 1,652.20 | -20.16(-1.21 %) | 229,411,200 | 5,960.65 tỷ | 1,684.55 | 1,686.83 | 1,652.20 |
| 07/09/2022 | 1,672.36 | 1,672.36 | -59.86(-3.46 %) | 359,782,700 | 9,177.99 tỷ | 1,728.61 | 1,728.85 | 1,672.36 |
| 06/09/2022 | 1,732.22 | 1,732.22 | 1.44(0.08 %) | 240,830,000 | 6,629.00 tỷ | 1,735.31 | 1,747.36 | 1,732.22 |
| 05/09/2022 | 1,730.78 | 1,730.78 | 1.09(0.06 %) | 204,015,200 | 5,553.92 tỷ | 1,731.08 | 1,736.83 | 1,726.30 |
| 31/08/2022 | 1,729.69 | 1,729.69 | 7.33(0.43 %) | 203,530,400 | 5,798.42 tỷ | 1,713.45 | 1,731.85 | 1,708.50 |
| 30/08/2022 | 1,722.36 | 1,722.36 | -10.43(-0.60 %) | 209,884,000 | 6,041.38 tỷ | 1,744.80 | 1,746.43 | 1,720.91 |
| 29/08/2022 | 1,732.79 | 1,732.79 | -18.45(-1.05 %) | 364,264,200 | 9,342.38 tỷ | 1,719.80 | 1,732.79 | 1,687.44 |
| 26/08/2022 | 1,751.24 | 1,751.24 | -10.36(-0.59 %) | 248,679,700 | 6,560.43 tỷ | 1,765.98 | 1,768.37 | 1,745.95 |
| 25/08/2022 | 1,761.60 | 1,761.60 | 14.85(0.85 %) | 237,854,800 | 6,606.92 tỷ | 1,753.38 | 1,763.28 | 1,749.15 |
| 24/08/2022 | 1,746.75 | 1,746.75 | 8.7(0.50 %) | 219,995,600 | 6,107.29 tỷ | 1,742.21 | 1,752.15 | 1,739.32 |
| 23/08/2022 | 1,738.05 | 1,738.05 | 24.47(1.43 %) | 211,045,100 | 5,588.76 tỷ | 1,700.60 | 1,738.05 | 1,700.00 |
| 22/08/2022 | 1,713.58 | 1,713.58 | -5.09(-0.30 %) | 222,323,500 | 5,659.49 tỷ | 1,710.89 | 1,724.37 | 1,695.51 |
| 19/08/2022 | 1,718.67 | 1,718.67 | -9.26(-0.54 %) | 221,428,000 | 5,611.25 tỷ | 1,730.52 | 1,735.91 | 1,709.23 |
| 18/08/2022 | 1,727.93 | 1,727.93 | -8.04(-0.46 %) | 206,551,900 | 5,521.46 tỷ | 1,730.67 | 1,737.00 | 1,720.64 |
| 17/08/2022 | 1,735.97 | 1,735.97 | -7.72(-0.44 %) | 272,907,700 | 7,199.95 tỷ | 1,747.14 | 1,753.35 | 1,730.50 |
| 16/08/2022 | 1,743.69 | 1,743.69 | 3.7(0.21 %) | 237,756,900 | 5,977.87 tỷ | 1,741.06 | 1,747.33 | 1,736.54 |
| 15/08/2022 | 1,739.99 | 1,739.99 | 23.3(1.36 %) | 260,738,300 | 6,556.50 tỷ | 1,727.30 | 1,741.74 | 1,727.02 |
| 12/08/2022 | 1,716.69 | 1,716.69 | 20.01(1.18 %) | 221,498,900 | 5,854.54 tỷ | 1,694.84 | 1,716.88 | 1,692.55 |
| 11/08/2022 | 1,696.68 | 1,696.68 | -20.91(-1.22 %) | 319,058,300 | 8,132.53 tỷ | 1,734.88 | 1,737.18 | 1,688.54 |
| 10/08/2022 | 1,717.59 | 1,717.59 | -0.74(-0.04 %) | 257,145,100 | 6,262.56 tỷ | 1,714.77 | 1,724.66 | 1,712.22 |
| 09/08/2022 | 1,718.33 | 1,718.33 | 4.84(0.28 %) | 249,557,200 | 6,246.48 tỷ | 1,718.97 | 1,724.04 | 1,708.90 |
| 08/08/2022 | 1,713.49 | 1,713.49 | 7.19(0.42 %) | 244,395,300 | 6,213.21 tỷ | 1,710.48 | 1,717.44 | 1,704.42 |
| 05/08/2022 | 1,706.30 | 1,706.30 | 10.26(0.60 %) | 232,663,200 | 5,689.68 tỷ | 1,691.67 | 1,708.12 | 1,687.60 |
| 04/08/2022 | 1,696.04 | 1,696.04 | -6.08(-0.36 %) | 273,647,800 | 6,715.43 tỷ | 1,708.61 | 1,715.10 | 1,690.04 |
| 03/08/2022 | 1,702.12 | 1,702.12 | 18.56(1.10 %) | 287,337,500 | 6,757.74 tỷ | 1,673.62 | 1,702.12 | 1,670.48 |
| 02/08/2022 | 1,683.56 | 1,683.56 | 4.68(0.28 %) | 293,584,100 | 6,733.39 tỷ | 1,678.79 | 1,690.77 | 1,671.33 |
| 01/08/2022 | 1,678.88 | 1,678.88 | 35.22(2.14 %) | 301,834,100 | 7,198.68 tỷ | 1,643.66 | 1,678.88 | 1,643.16 |
| 29/07/2022 | 1,639.99 | 1,639.99 | -6.72(-0.41 %) | 209,462,600 | 5,695.88 tỷ | 1,651.73 | 1,654.81 | 1,636.69 |
| 28/07/2022 | 1,646.71 | 1,646.71 | 24.84(1.53 %) | 235,087,700 | 6,087.02 tỷ | 1,638.89 | 1,658.31 | 1,630.37 |
| 27/07/2022 | 1,621.87 | 1,621.87 | 17.35(1.08 %) | 156,861,600 | 3,580.69 tỷ | 1,595.40 | 1,621.87 | 1,591.65 |
| 26/07/2022 | 1,604.52 | 1,604.52 | -11.37(-0.70 %) | 155,416,000 | 3,607.04 tỷ | 1,618.10 | 1,623.79 | 1,602.62 |
| 25/07/2022 | 1,615.89 | 1,615.89 | -14.02(-0.86 %) | 160,336,800 | 3,853.91 tỷ | 1,623.00 | 1,624.87 | 1,606.96 |
| 22/07/2022 | 1,629.91 | 1,629.91 | -3.21(-0.20 %) | 175,142,800 | 4,192.34 tỷ | 1,636.61 | 1,647.17 | 1,629.91 |
| 21/07/2022 | 1,633.12 | 1,633.12 | 1.65(0.10 %) | 188,525,100 | 4,551.84 tỷ | 1,635.89 | 1,647.06 | 1,632.59 |
| 20/07/2022 | 1,631.47 | 1,631.47 | 41.96(2.64 %) | 238,737,300 | 5,709.83 tỷ | 1,617.86 | 1,641.22 | 1,616.84 |
| 19/07/2022 | 1,589.51 | 1,589.51 | -9.53(-0.60 %) | 126,374,400 | 2,850.34 tỷ | 1,598.34 | 1,608.62 | 1,582.06 |
| 18/07/2022 | 1,599.04 | 1,599.04 | 3.06(0.19 %) | 194,072,300 | 4,669.06 tỷ | 1,606.36 | 1,610.40 | 1,592.73 |
| 15/07/2022 | 1,595.98 | 1,595.98 | -1.04(-0.07 %) | 220,213,800 | 5,018.32 tỷ | 1,602.95 | 1,617.76 | 1,595.98 |
| 14/07/2022 | 1,597.02 | 1,597.02 | 15.23(0.96 %) | 208,326,000 | 4,631.43 tỷ | 1,570.16 | 1,597.02 | 1,570.16 |
| 13/07/2022 | 1,581.79 | 1,581.79 | -2.55(-0.16 %) | 190,592,400 | 4,304.65 tỷ | 1,587.45 | 1,598.08 | 1,576.71 |
| 12/07/2022 | 1,584.34 | 1,584.34 | 46.79(3.04 %) | 211,971,400 | 4,512.04 tỷ | 1,538.45 | 1,584.34 | 1,537.41 |
| 11/07/2022 | 1,537.55 | 1,537.55 | -18.35(-1.18 %) | 185,996,100 | 4,438.04 tỷ | 1,547.62 | 1,559.01 | 1,526.09 |
| 08/07/2022 | 1,555.90 | 1,555.90 | 26.44(1.73 %) | 183,363,600 | 4,461.46 tỷ | 1,545.27 | 1,565.50 | 1,541.58 |
| 07/07/2022 | 1,529.46 | 1,529.46 | 16.38(1.08 %) | 132,953,600 | 3,062.83 tỷ | 1,510.00 | 1,529.46 | 1,496.06 |
| 06/07/2022 | 1,513.08 | 1,513.08 | -42.6(-2.74 %) | 200,576,600 | 4,500.09 tỷ | 1,529.23 | 1,550.59 | 1,509.86 |