VNMID-INDEX
VNMID-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 16
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 14/04/2022 | 2,121.77 | 2,121.77 | -0.73(-0.03 %) | 174,175,200 | 6,926.53 tỷ | 2,136.88 | 2,139.45 | 2,119.49 |
| 13/04/2022 | 2,122.50 | 2,122.50 | 54.8(2.65 %) | 234,569,500 | 8,018.99 tỷ | 2,074.56 | 2,122.50 | 2,037.80 |
| 12/04/2022 | 2,067.70 | 2,067.70 | -55.22(-2.60 %) | 233,692,400 | 7,868.33 tỷ | 2,134.54 | 2,143.24 | 2,067.70 |
| 08/04/2022 | 2,122.92 | 2,122.92 | -48.85(-2.25 %) | 266,416,600 | 8,793.61 tỷ | 2,171.72 | 2,180.85 | 2,122.92 |
| 07/04/2022 | 2,171.77 | 2,171.77 | -38.86(-1.76 %) | 269,974,700 | 10,017.81 tỷ | 2,210.98 | 2,212.42 | 2,171.77 |
| 06/04/2022 | 2,210.63 | 2,210.63 | -16.39(-0.74 %) | 335,025,500 | 11,664.53 tỷ | 2,207.73 | 2,232.39 | 2,196.52 |
| 05/04/2022 | 2,227.02 | 2,227.02 | -5.47(-0.25 %) | 256,749,400 | 8,909.04 tỷ | 2,230.54 | 2,247.48 | 2,226.34 |
| 04/04/2022 | 2,232.49 | 2,232.49 | 0.88(0.04 %) | 298,399,000 | 11,658.95 tỷ | 2,251.17 | 2,252.25 | 2,232.49 |
| 01/04/2022 | 2,231.61 | 2,231.61 | 44.7(2.04 %) | 306,319,300 | 9,012.54 tỷ | 2,186.91 | 2,231.61 | 2,179.59 |
| 31/03/2022 | 2,197.95 | 2,197.95 | -10.84(-0.49 %) | 215,354,300 | 8,453.89 tỷ | 2,215.45 | 2,222.67 | 2,191.82 |
| 30/03/2022 | 2,208.79 | 2,208.79 | -22.72(-1.02 %) | 306,732,500 | 12,329.95 tỷ | 2,214.56 | 2,235.39 | 2,184.84 |
| 29/03/2022 | 2,231.51 | 2,231.51 | 20.58(0.93 %) | 237,636,600 | 9,370.71 tỷ | 2,222.45 | 2,238.47 | 2,220.34 |
| 28/03/2022 | 2,210.93 | 2,210.93 | -25.06(-1.12 %) | 369,754,700 | 13,763.61 tỷ | 2,212.39 | 2,230.47 | 2,181.31 |
| 25/03/2022 | 2,235.99 | 2,235.99 | 4.17(0.19 %) | 272,816,700 | 10,326.23 tỷ | 2,231.95 | 2,243.42 | 2,229.07 |
| 24/03/2022 | 2,231.82 | 2,231.82 | 2.84(0.13 %) | 294,923,000 | 11,192.53 tỷ | 2,230.72 | 2,244.60 | 2,221.18 |
| 23/03/2022 | 2,228.98 | 2,228.98 | 14.03(0.63 %) | 306,680,700 | 11,341.16 tỷ | 2,221.53 | 2,240.53 | 2,218.23 |
| 22/03/2022 | 2,214.95 | 2,214.95 | 19.81(0.90 %) | 334,449,700 | 11,713.11 tỷ | 2,206.63 | 2,226.02 | 2,206.63 |
| 21/03/2022 | 2,195.14 | 2,195.14 | 36.17(1.68 %) | 261,833,300 | 9,448.17 tỷ | 2,163.81 | 2,195.14 | 2,158.97 |
| 18/03/2022 | 2,158.97 | 2,158.97 | 6.65(0.31 %) | 254,934,800 | 8,879.88 tỷ | 2,158.13 | 2,170.70 | 2,152.32 |
| 17/03/2022 | 2,152.32 | 2,152.32 | 2.94(0.14 %) | 261,603,300 | 8,876.19 tỷ | 2,162.42 | 2,163.67 | 2,142.45 |
| 16/03/2022 | 2,149.38 | 2,149.38 | 19.12(0.90 %) | 192,394,700 | 6,548.54 tỷ | 2,146.71 | 2,152.68 | 2,130.26 |
| 15/03/2022 | 2,130.26 | 2,130.26 | 20.93(0.99 %) | 239,613,100 | 8,656.91 tỷ | 2,108.74 | 2,132.03 | 2,095.42 |
| 14/03/2022 | 2,109.33 | 2,109.33 | -35.31(-1.65 %) | 298,754,700 | 10,988.12 tỷ | 2,131.53 | 2,144.64 | 2,101.84 |
| 11/03/2022 | 2,144.64 | 2,144.64 | -11.68(-0.54 %) | 318,557,900 | 11,544.79 tỷ | 2,157.61 | 2,166.74 | 2,130.27 |
| 10/03/2022 | 2,156.32 | 2,156.32 | 13.27(0.62 %) | 208,468,900 | 7,785.44 tỷ | 2,153.52 | 2,173.21 | 2,143.05 |
| 09/03/2022 | 2,143.05 | 2,143.05 | 14.97(0.70 %) | 341,067,900 | 13,099.63 tỷ | 2,136.59 | 2,149.07 | 2,090.59 |
| 08/03/2022 | 2,128.08 | 2,128.08 | -51.46(-2.36 %) | 369,195,300 | 14,388.60 tỷ | 2,179.54 | 2,179.54 | 2,128.08 |
| 07/03/2022 | 2,179.54 | 2,179.54 | 1.58(0.07 %) | 308,208,900 | 11,338.66 tỷ | 2,177.96 | 2,190.37 | 2,164.13 |
| 04/03/2022 | 2,177.96 | 2,177.96 | 6.06(0.28 %) | 289,083,700 | 10,205.76 tỷ | 2,171.90 | 2,194.05 | 2,171.90 |
| 03/03/2022 | 2,171.90 | 2,171.90 | 33.27(1.56 %) | 311,327,300 | 11,313.02 tỷ | 2,146.62 | 2,171.90 | 2,138.63 |
| 02/03/2022 | 2,138.63 | 2,138.63 | -22.69(-1.05 %) | 293,797,100 | 10,908.58 tỷ | 2,160.66 | 2,164.20 | 2,124.32 |
| 01/03/2022 | 2,161.32 | 2,161.32 | 16.65(0.78 %) | 291,684,300 | 10,510.21 tỷ | 2,144.67 | 2,165.70 | 2,138.44 |
| 28/02/2022 | 2,138.44 | 2,138.44 | -9.87(-0.46 %) | 241,030,300 | 8,767.15 tỷ | 2,152.29 | 2,159.18 | 2,133.61 |
| 25/02/2022 | 2,148.31 | 2,148.31 | 24.18(1.14 %) | 263,385,100 | 10,446.29 tỷ | 2,142.42 | 2,167.28 | 2,124.13 |
| 24/02/2022 | 2,124.13 | 2,124.13 | -19.35(-0.90 %) | 402,885,700 | 13,945.83 tỷ | 2,146.82 | 2,159.61 | 2,065.17 |
| 23/02/2022 | 2,143.48 | 2,143.48 | 21.44(1.01 %) | 245,650,900 | 9,041.74 tỷ | 2,133.04 | 2,160.04 | 2,122.04 |
| 22/02/2022 | 2,122.04 | 2,122.04 | -27.83(-1.29 %) | 311,501,700 | 10,907.56 tỷ | 2,148.00 | 2,149.87 | 2,092.12 |
| 21/02/2022 | 2,149.87 | 2,149.87 | 17.48(0.82 %) | 259,777,800 | 8,730.36 tỷ | 2,135.33 | 2,166.91 | 2,132.39 |
| 18/02/2022 | 2,132.39 | 2,132.39 | 18.77(0.89 %) | 255,589,200 | 8,773.65 tỷ | 2,098.69 | 2,132.39 | 2,093.88 |
| 17/02/2022 | 2,113.62 | 2,113.62 | 10.75(0.51 %) | 216,729,100 | 7,375.92 tỷ | 2,105.31 | 2,116.26 | 2,100.34 |
| 16/02/2022 | 2,102.87 | 2,102.87 | 20.66(0.99 %) | 248,085,600 | 7,803.70 tỷ | 2,099.05 | 2,105.85 | 2,082.21 |
| 15/02/2022 | 2,082.21 | 2,082.21 | 33(1.61 %) | 185,150,500 | 6,097.76 tỷ | 2,054.13 | 2,082.32 | 2,040.85 |
| 14/02/2022 | 2,049.21 | 2,049.21 | -45.25(-2.16 %) | 252,523,300 | 8,061.09 tỷ | 2,064.32 | 2,094.46 | 2,049.21 |
| 11/02/2022 | 2,094.46 | 2,094.46 | 7.52(0.36 %) | 207,453,700 | 6,803.49 tỷ | 2,080.37 | 2,106.73 | 2,079.22 |
| 10/02/2022 | 2,086.94 | 2,086.94 | 3.74(0.18 %) | 186,840,300 | 6,059.57 tỷ | 2,095.85 | 2,098.92 | 2,074.80 |
| 09/02/2022 | 2,083.20 | 2,083.20 | 19.84(0.96 %) | 265,529,000 | 8,108.54 tỷ | 2,062.19 | 2,088.54 | 2,062.19 |
| 08/02/2022 | 2,063.36 | 2,063.36 | 10.77(0.52 %) | 245,730,700 | 7,622.51 tỷ | 2,042.71 | 2,070.79 | 2,037.45 |
| 07/02/2022 | 2,052.59 | 2,052.59 | -1.56(-0.08 %) | 176,385,400 | 5,697.42 tỷ | 2,054.15 | 2,065.88 | 2,025.16 |
| 28/01/2022 | 2,025.16 | 2,025.16 | 15.17(0.75 %) | 212,892,700 | 6,466.75 tỷ | 2,008.19 | 2,029.37 | 1,991.21 |
| 27/01/2022 | 2,009.99 | 2,009.99 | -19.87(-0.98 %) | 168,263,800 | 5,236.87 tỷ | 2,024.21 | 2,041.30 | 1,998.77 |