VNMID-INDEX
VNMID-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 15
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 05/07/2022 | 1,555.68 | 1,555.68 | -32.69(-2.06 %) | 191,745,300 | 4,925.57 tỷ | 1,589.34 | 1,593.82 | 1,554.43 |
| 04/07/2022 | 1,588.37 | 1,588.37 | 6.43(0.41 %) | 155,892,300 | 3,701.81 tỷ | 1,596.25 | 1,606.57 | 1,579.22 |
| 01/07/2022 | 1,581.94 | 1,581.94 | 22.46(1.44 %) | 193,621,600 | 4,542.63 tỷ | 1,559.48 | 1,590.78 | 1,521.38 |
| 30/06/2022 | 1,569.94 | 1,569.94 | -39.13(-2.43 %) | 192,618,400 | 4,633.92 tỷ | 1,616.49 | 1,617.32 | 1,569.94 |
| 29/06/2022 | 1,609.07 | 1,609.07 | 1.78(0.11 %) | 218,196,000 | 4,851.66 tỷ | 1,594.40 | 1,617.46 | 1,592.02 |
| 28/06/2022 | 1,607.29 | 1,607.29 | 25.7(1.62 %) | 197,559,300 | 5,147.90 tỷ | 1,584.39 | 1,608.46 | 1,575.69 |
| 27/06/2022 | 1,581.59 | 1,581.59 | 22.07(1.42 %) | 174,818,000 | 4,245.51 tỷ | 1,565.54 | 1,590.60 | 1,557.56 |
| 24/06/2022 | 1,559.52 | 1,559.52 | 3.26(0.21 %) | 167,082,100 | 3,925.94 tỷ | 1,565.25 | 1,576.60 | 1,558.51 |
| 23/06/2022 | 1,556.26 | 1,556.26 | 51.69(3.44 %) | 144,125,500 | 3,627.29 tỷ | 1,501.88 | 1,556.26 | 1,501.88 |
| 22/06/2022 | 1,504.57 | 1,504.57 | 19.32(1.30 %) | 202,291,200 | 5,178.37 tỷ | 1,499.57 | 1,510.64 | 1,479.39 |
| 21/06/2022 | 1,485.25 | 1,485.25 | -38.61(-2.53 %) | 244,761,500 | 6,168.46 tỷ | 1,497.15 | 1,529.36 | 1,474.14 |
| 20/06/2022 | 1,523.86 | 1,523.86 | -65.29(-4.11 %) | 239,254,600 | 6,248.96 tỷ | 1,589.51 | 1,600.08 | 1,521.02 |
| 17/06/2022 | 1,589.15 | 1,589.15 | -40.41(-2.48 %) | 277,872,600 | 7,116.63 tỷ | 1,588.84 | 1,600.40 | 1,560.69 |
| 16/06/2022 | 1,629.56 | 1,629.56 | 19.79(1.23 %) | 200,329,800 | 6,048.56 tỷ | 1,639.50 | 1,647.65 | 1,619.95 |
| 15/06/2022 | 1,609.77 | 1,609.77 | -37.6(-2.28 %) | 252,056,200 | 6,400.93 tỷ | 1,651.75 | 1,657.30 | 1,572.26 |
| 14/06/2022 | 1,647.37 | 1,647.37 | -5.14(-0.31 %) | 196,722,800 | 5,533.04 tỷ | 1,630.40 | 1,674.60 | 1,617.58 |
| 13/06/2022 | 1,652.51 | 1,652.51 | -92.12(-5.28 %) | 248,692,700 | 7,259.82 tỷ | 1,683.69 | 1,714.53 | 1,652.51 |
| 10/06/2022 | 1,744.63 | 1,744.63 | -44.55(-2.49 %) | 234,109,000 | 7,323.77 tỷ | 1,772.35 | 1,801.54 | 1,744.63 |
| 09/06/2022 | 1,789.18 | 1,789.18 | 3.14(0.18 %) | 96,852,800 | 2,946.69 tỷ | 1,792.15 | 1,798.08 | 1,770.27 |
| 08/06/2022 | 1,786.04 | 1,786.04 | 46.09(2.65 %) | 201,933,400 | 6,503.70 tỷ | 1,786.04 | 1,793.94 | 1,776.72 |
| 07/06/2022 | 1,739.95 | 1,739.95 | -0.25(-0.01 %) | 231,888,600 | 7,139.21 tỷ | 1,729.57 | 1,739.95 | 1,682.61 |
| 06/06/2022 | 1,740.20 | 1,740.20 | -10.51(-0.60 %) | 199,348,000 | 6,742.91 tỷ | 1,757.91 | 1,778.05 | 1,740.20 |
| 03/06/2022 | 1,750.71 | 1,750.71 | 2.91(0.17 %) | 160,016,900 | 4,931.37 tỷ | 1,750.28 | 1,762.85 | 1,726.87 |
| 02/06/2022 | 1,747.80 | 1,747.80 | -22.48(-1.27 %) | 194,059,600 | 6,284.98 tỷ | 1,771.02 | 1,779.76 | 1,737.78 |
| 01/06/2022 | 1,770.28 | 1,770.28 | 7.22(0.41 %) | 185,266,900 | 6,176.63 tỷ | 1,763.06 | 1,777.84 | 1,739.47 |
| 31/05/2022 | 1,767.16 | 1,767.16 | -6.12(-0.35 %) | 193,040,800 | 6,069.59 tỷ | 1,763.31 | 1,784.63 | 1,753.78 |
| 30/05/2022 | 1,773.28 | 1,773.28 | 15.46(0.88 %) | 162,584,100 | 4,939.63 tỷ | 1,768.70 | 1,778.19 | 1,753.62 |
| 27/05/2022 | 1,757.82 | 1,757.82 | 22.87(1.32 %) | 191,592,600 | 6,311.33 tỷ | 1,736.02 | 1,767.71 | 1,729.82 |
| 26/05/2022 | 1,734.95 | 1,734.95 | 2.71(0.16 %) | 178,620,400 | 5,169.86 tỷ | 1,740.46 | 1,749.57 | 1,724.57 |
| 25/05/2022 | 1,732.24 | 1,732.24 | 65.14(3.91 %) | 217,616,500 | 6,249.60 tỷ | 1,679.70 | 1,732.24 | 1,674.61 |
| 24/05/2022 | 1,667.10 | 1,667.10 | 21.33(1.30 %) | 167,364,900 | 4,855.41 tỷ | 1,645.65 | 1,667.10 | 1,606.69 |
| 23/05/2022 | 1,645.77 | 1,645.77 | -31.51(-1.88 %) | 167,303,400 | 4,980.52 tỷ | 1,689.43 | 1,689.91 | 1,628.19 |
| 20/05/2022 | 1,677.28 | 1,677.28 | 11.49(0.69 %) | 170,427,300 | 4,930.82 tỷ | 1,669.72 | 1,696.14 | 1,661.20 |
| 19/05/2022 | 1,665.79 | 1,665.79 | 6.79(0.41 %) | 166,099,800 | 4,807.64 tỷ | 1,611.42 | 1,675.08 | 1,611.42 |
| 18/05/2022 | 1,659.00 | 1,659.00 | 32.95(2.03 %) | 173,712,900 | 4,935.48 tỷ | 1,653.59 | 1,680.04 | 1,638.05 |
| 17/05/2022 | 1,626.05 | 1,626.05 | 77.6(5.01 %) | 188,884,900 | 4,936.09 tỷ | 1,526.15 | 1,626.05 | 1,511.45 |
| 16/05/2022 | 1,548.45 | 1,548.45 | -19.69(-1.26 %) | 190,019,700 | 5,220.25 tỷ | 1,597.28 | 1,623.48 | 1,542.44 |
| 13/05/2022 | 1,568.14 | 1,568.14 | -90.59(-5.46 %) | 238,547,400 | 6,312.12 tỷ | 1,643.58 | 1,656.69 | 1,559.34 |
| 12/05/2022 | 1,658.73 | 1,658.73 | -93.04(-5.31 %) | 163,303,300 | 5,123.01 tỷ | 1,734.31 | 1,743.74 | 1,658.73 |
| 11/05/2022 | 1,751.77 | 1,751.77 | 27.22(1.58 %) | 136,501,500 | 4,190.68 tỷ | 1,738.09 | 1,751.77 | 1,712.86 |
| 10/05/2022 | 1,724.55 | 1,724.55 | 16.52(0.97 %) | 229,688,000 | 6,500.27 tỷ | 1,638.61 | 1,724.55 | 1,629.31 |
| 09/05/2022 | 1,708.03 | 1,708.03 | -98.41(-5.45 %) | 212,430,700 | 5,966.30 tỷ | 1,772.00 | 1,778.82 | 1,696.16 |
| 06/05/2022 | 1,806.44 | 1,806.44 | -56.73(-3.04 %) | 208,119,400 | 6,546.09 tỷ | 1,815.35 | 1,843.33 | 1,806.44 |
| 05/05/2022 | 1,863.17 | 1,863.17 | 1863.17(0.00 %) | 204,632,100 | 6,181.80 tỷ | 1,892.92 | 1,895.64 | 1,825.60 |
| 28/04/2022 | 1,870.17 | 1,870.17 | -3.58(-0.19 %) | 175,625,400 | 5,234.53 tỷ | 1,877.53 | 1,895.26 | 1,867.44 |
| 27/04/2022 | 1,873.75 | 1,873.75 | 29.39(1.59 %) | 171,975,700 | 5,209.71 tỷ | 1,835.36 | 1,873.75 | 1,816.10 |
| 26/04/2022 | 1,844.36 | 1,844.36 | 55.09(3.08 %) | 247,221,500 | 7,379.07 tỷ | 1,749.33 | 1,844.36 | 1,701.54 |
| 25/04/2022 | 1,789.27 | 1,789.27 | -124.97(-6.53 %) | 237,170,300 | 7,204.18 tỷ | 1,898.59 | 1,903.04 | 1,786.58 |
| 21/04/2022 | 1,914.24 | 1,914.24 | -69.94(-3.52 %) | 301,486,900 | 9,211.61 tỷ | 1,886.39 | 1,947.58 | 1,854.69 |
| 19/04/2022 | 1,984.18 | 1,984.18 | -137.59(-6.48 %) | 248,159,600 | 8,655.58 tỷ | 2,045.49 | 2,062.84 | 1,984.18 |