VNMID-INDEX
VNMID-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 17
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 26/01/2022 | 2,029.86 | 2,029.86 | -1.79(-0.09 %) | 249,432,600 | 7,120.44 tỷ | 2,053.67 | 2,057.85 | 2,027.52 |
| 25/01/2022 | 2,031.65 | 2,031.65 | 51.96(2.62 %) | 233,506,300 | 7,185.55 tỷ | 1,960.61 | 2,031.65 | 1,949.12 |
| 24/01/2022 | 1,979.69 | 1,979.69 | -87.08(-4.21 %) | 249,717,600 | 7,802.47 tỷ | 2,055.08 | 2,066.77 | 1,975.01 |
| 21/01/2022 | 2,066.77 | 2,066.77 | 11.15(0.54 %) | 259,269,800 | 7,761.54 tỷ | 2,070.91 | 2,080.17 | 2,055.62 |
| 20/01/2022 | 2,055.62 | 2,055.62 | 54.16(2.71 %) | 259,367,100 | 8,274.62 tỷ | 1,999.47 | 2,061.64 | 1,994.02 |
| 19/01/2022 | 2,001.46 | 2,001.46 | 20.82(1.05 %) | 182,814,400 | 5,635.93 tỷ | 1,974.94 | 2,001.68 | 1,964.52 |
| 18/01/2022 | 1,980.64 | 1,980.64 | -58.64(-2.88 %) | 223,405,700 | 7,007.03 tỷ | 2,000.27 | 2,039.28 | 1,965.41 |
| 17/01/2022 | 2,039.28 | 2,039.28 | -105.16(-4.90 %) | 281,325,300 | 9,691.90 tỷ | 2,153.60 | 2,158.32 | 2,038.35 |
| 14/01/2022 | 2,144.44 | 2,144.44 | -16.11(-0.75 %) | 269,414,300 | 8,834.64 tỷ | 2,107.28 | 2,170.34 | 2,101.66 |
| 13/01/2022 | 2,160.55 | 2,160.55 | -64.27(-2.89 %) | 275,191,600 | 9,240.91 tỷ | 2,241.86 | 2,243.52 | 2,157.87 |
| 12/01/2022 | 2,224.82 | 2,224.82 | -8.01(-0.36 %) | 390,991,900 | 13,886.72 tỷ | 2,221.88 | 2,236.62 | 2,152.27 |
| 11/01/2022 | 2,232.83 | 2,232.83 | -12.39(-0.55 %) | 485,908,200 | 15,576.07 tỷ | 2,254.03 | 2,286.74 | 2,221.25 |
| 10/01/2022 | 2,245.22 | 2,245.22 | -71.97(-3.11 %) | 534,331,500 | 17,779.46 tỷ | 2,312.91 | 2,338.70 | 2,245.22 |
| 07/01/2022 | 2,317.19 | 2,317.19 | 17.37(0.76 %) | 313,608,400 | 11,367.81 tỷ | 2,307.88 | 2,324.64 | 2,299.82 |
| 06/01/2022 | 2,299.82 | 2,299.82 | 32.16(1.42 %) | 377,163,500 | 13,008.21 tỷ | 2,276.10 | 2,313.38 | 2,269.83 |
| 04/01/2022 | 2,267.66 | 2,267.66 | 16.26(0.72 %) | 269,703,100 | 9,579.45 tỷ | 2,251.40 | 2,277.48 | 2,232.77 |
| 31/12/2021 | 2,232.77 | 2,232.77 | 19.8(0.89 %) | 276,213,900 | 8,904.68 tỷ | 2,223.25 | 2,233.81 | 2,208.05 |
| 30/12/2021 | 2,212.97 | 2,212.97 | -1.85(-0.08 %) | 233,043,300 | 7,547.69 tỷ | 2,225.28 | 2,230.82 | 2,206.55 |
| 29/12/2021 | 2,214.82 | 2,214.82 | -16.53(-0.74 %) | 269,314,200 | 8,845.40 tỷ | 2,248.30 | 2,252.91 | 2,214.82 |
| 28/12/2021 | 2,231.35 | 2,231.35 | 28.9(1.31 %) | 319,729,800 | 10,306.20 tỷ | 2,223.01 | 2,249.38 | 2,202.45 |
| 27/12/2021 | 2,202.45 | 2,202.45 | 34.67(1.60 %) | 256,281,900 | 8,068.43 tỷ | 2,178.63 | 2,204.99 | 2,150.61 |
| 24/12/2021 | 2,167.78 | 2,167.78 | 31.45(1.47 %) | 261,320,400 | 8,510.74 tỷ | 2,151.31 | 2,170.55 | 2,123.55 |
| 23/12/2021 | 2,136.33 | 2,136.33 | -24.31(-1.13 %) | 434,645,800 | 14,679.23 tỷ | 2,164.13 | 2,165.34 | 2,088.91 |
| 22/12/2021 | 2,160.64 | 2,160.64 | 13.31(0.62 %) | 345,647,300 | 11,691.45 tỷ | 2,166.82 | 2,181.58 | 2,147.33 |
| 21/12/2021 | 2,147.33 | 2,147.33 | 22.93(1.08 %) | 310,392,800 | 10,824.82 tỷ | 2,117.58 | 2,150.14 | 2,113.56 |
| 20/12/2021 | 2,124.40 | 2,124.40 | -8.5(-0.40 %) | 311,660,300 | 10,645.56 tỷ | 2,129.75 | 2,134.99 | 2,097.70 |
| 17/12/2021 | 2,132.90 | 2,132.90 | 4.67(0.22 %) | 351,924,000 | 11,784.67 tỷ | 2,144.60 | 2,145.33 | 2,128.23 |
| 16/12/2021 | 2,128.23 | 2,128.23 | 29.23(1.39 %) | 302,372,900 | 9,548.45 tỷ | 2,112.09 | 2,128.62 | 2,099.00 |
| 15/12/2021 | 2,099.00 | 2,099.00 | -3.24(-0.15 %) | 326,238,200 | 9,958.62 tỷ | 2,107.61 | 2,118.66 | 2,085.12 |
| 14/12/2021 | 2,102.24 | 2,102.24 | 18.33(0.88 %) | 306,841,800 | 9,682.58 tỷ | 2,092.31 | 2,110.57 | 2,078.90 |
| 13/12/2021 | 2,083.91 | 2,083.91 | 41.18(2.02 %) | 288,770,200 | 9,211.64 tỷ | 2,058.97 | 2,085.85 | 2,042.73 |
| 10/12/2021 | 2,042.73 | 2,042.73 | 8.86(0.44 %) | 264,185,200 | 8,611.87 tỷ | 2,037.79 | 2,054.93 | 2,032.82 |
| 09/12/2021 | 2,033.87 | 2,033.87 | 34.13(1.71 %) | 204,150,800 | 6,370.70 tỷ | 1,996.69 | 2,033.87 | 1,994.53 |
| 08/12/2021 | 1,999.74 | 1,999.74 | 19.44(0.98 %) | 232,831,100 | 7,353.73 tỷ | 1,993.42 | 2,022.75 | 1,980.30 |
| 07/12/2021 | 1,980.30 | 1,980.30 | 51.64(2.68 %) | 217,336,000 | 6,897.85 tỷ | 1,957.54 | 1,983.94 | 1,926.53 |
| 06/12/2021 | 1,928.66 | 1,928.66 | -78.79(-3.92 %) | 324,699,500 | 10,110.08 tỷ | 2,007.73 | 2,014.60 | 1,902.95 |
| 03/12/2021 | 2,007.45 | 2,007.45 | -73.09(-3.51 %) | 322,013,500 | 10,655.41 tỷ | 2,088.89 | 2,095.76 | 2,007.45 |
| 02/12/2021 | 2,080.54 | 2,080.54 | -8.34(-0.40 %) | 250,461,500 | 8,235.66 tỷ | 2,094.57 | 2,104.15 | 2,080.54 |
| 01/12/2021 | 2,088.88 | 2,088.88 | 9.09(0.44 %) | 272,344,700 | 8,838.88 tỷ | 2,079.79 | 2,096.85 | 2,065.69 |
| 30/11/2021 | 2,078.98 | 2,078.98 | 8.23(0.40 %) | 358,913,700 | 11,837.43 tỷ | 2,098.84 | 2,119.57 | 2,058.94 |
| 29/11/2021 | 2,070.75 | 2,070.75 | 0.4(0.02 %) | 299,075,600 | 8,917.15 tỷ | 2,030.84 | 2,082.66 | 2,024.44 |
| 26/11/2021 | 2,070.35 | 2,070.35 | -16.13(-0.77 %) | 300,713,200 | 10,138.30 tỷ | 2,100.63 | 2,105.26 | 2,053.51 |
| 25/11/2021 | 2,086.48 | 2,086.48 | 39.59(1.93 %) | 313,497,300 | 9,515.12 tỷ | 2,058.34 | 2,088.77 | 2,045.41 |
| 24/11/2021 | 2,046.89 | 2,046.89 | 41.37(2.06 %) | 310,281,000 | 9,941.51 tỷ | 2,028.04 | 2,048.30 | 2,005.52 |
| 23/11/2021 | 2,005.52 | 2,005.52 | 13.37(0.67 %) | 279,174,100 | 8,842.86 tỷ | 1,974.43 | 2,005.52 | 1,956.85 |
| 22/11/2021 | 1,992.15 | 1,992.15 | -49.74(-2.44 %) | 408,342,300 | 12,578.12 tỷ | 2,044.56 | 2,056.06 | 1,992.15 |
| 19/11/2021 | 2,041.89 | 2,041.89 | -23.92(-1.16 %) | 492,925,000 | 15,401.56 tỷ | 2,086.61 | 2,099.96 | 1,985.34 |
| 18/11/2021 | 2,065.81 | 2,065.81 | 24(1.18 %) | 336,853,600 | 11,646.32 tỷ | 2,050.36 | 2,077.68 | 2,041.81 |
| 17/11/2021 | 2,041.81 | 2,041.81 | 13.12(0.65 %) | 255,121,400 | 8,466.07 tỷ | 2,027.35 | 2,043.89 | 2,022.22 |
| 16/11/2021 | 2,028.69 | 2,028.69 | -19.48(-0.95 %) | 387,896,300 | 12,102.94 tỷ | 2,030.68 | 2,053.55 | 2,007.20 |