VNMID-INDEX
VNMID-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 18
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 15/11/2021 | 2,048.17 | 2,048.17 | 12.16(0.60 %) | 402,436,600 | 12,368.05 tỷ | 2,061.16 | 2,068.75 | 2,022.04 |
| 12/11/2021 | 2,036.01 | 2,036.01 | 41.07(2.06 %) | 303,870,400 | 9,284.90 tỷ | 2,004.17 | 2,036.01 | 1,993.18 |
| 11/11/2021 | 1,994.94 | 1,994.94 | 11.46(0.58 %) | 406,924,600 | 12,507.01 tỷ | 1,993.41 | 2,015.50 | 1,963.67 |
| 10/11/2021 | 1,983.48 | 1,983.48 | 21.61(1.10 %) | 310,570,900 | 9,729.52 tỷ | 1,966.82 | 1,987.09 | 1,957.97 |
| 09/11/2021 | 1,961.87 | 1,961.87 | 14.95(0.77 %) | 330,057,100 | 9,887.63 tỷ | 1,956.32 | 1,971.69 | 1,946.92 |
| 08/11/2021 | 1,946.92 | 1,946.92 | 33.92(1.77 %) | 356,638,800 | 10,187.87 tỷ | 1,919.96 | 1,952.76 | 1,913.00 |
| 05/11/2021 | 1,913.00 | 1,913.00 | 22.25(1.18 %) | 268,535,300 | 8,791.81 tỷ | 1,900.68 | 1,917.14 | 1,888.93 |
| 04/11/2021 | 1,890.75 | 1,890.75 | 21.49(1.15 %) | 260,916,000 | 8,244.14 tỷ | 1,870.77 | 1,896.48 | 1,853.82 |
| 03/11/2021 | 1,869.26 | 1,869.26 | -31.23(-1.64 %) | 467,815,500 | 13,850.70 tỷ | 1,918.70 | 1,926.26 | 1,869.26 |
| 02/11/2021 | 1,900.49 | 1,900.49 | 38.54(2.07 %) | 314,983,700 | 9,276.34 tỷ | 1,861.95 | 1,900.49 | 1,855.24 |
| 25/10/2021 | 1,766.80 | 1,766.80 | -10.05(-0.57 %) | 253,589,100 | 7,682.69 tỷ | 1,783.85 | 1,786.50 | 1,766.80 |
| 22/10/2021 | 1,776.85 | 1,776.85 | 27.89(1.59 %) | 252,149,400 | 7,274.12 tỷ | 1,767.10 | 1,778.18 | 1,761.49 |
| 20/10/2021 | 1,748.96 | 1,748.96 | -2.31(-0.13 %) | 218,414,800 | 6,286.02 tỷ | 1,751.27 | 1,757.42 | 1,727.91 |
| 06/10/2021 | 1,684.76 | 1,684.76 | 1.22(0.07 %) | 203,995,300 | 5,623.28 tỷ | 1,683.54 | 1,689.02 | 1,676.32 |
| 16/09/2021 | 1,684.90 | 1,684.90 | 2.73(0.16 %) | 169,387,900 | 4,852.17 tỷ | 1,686.99 | 1,695.21 | 1,678.30 |
| 15/09/2021 | 1,682.17 | 1,682.17 | 15.87(0.95 %) | 192,596,600 | 5,312.86 tỷ | 1,661.20 | 1,683.90 | 1,656.97 |
| 14/09/2021 | 1,666.30 | 1,666.30 | -32.05(-1.89 %) | 214,798,300 | 5,777.76 tỷ | 1,678.45 | 1,681.72 | 1,660.01 |
| 10/09/2021 | 1,698.35 | 1,698.35 | -7.82(-0.46 %) | 181,970,200 | 5,289.78 tỷ | 1,706.17 | 1,707.68 | 1,697.66 |
| 09/09/2021 | 1,699.60 | 1,699.60 | 13.71(0.81 %) | 202,809,100 | 5,535.04 tỷ | 1,685.89 | 1,699.76 | 1,682.39 |
| 02/07/2021 | 1,704.68 | 1,704.68 | 3.75(0.22 %) | 199,166,000 | 5,268.20 tỷ | 1,700.93 | 1,711.10 | 1,700.33 |
| 01/07/2021 | 1,700.93 | 1,700.93 | 17.04(1.01 %) | 224,006,700 | 5,469.12 tỷ | 1,683.89 | 1,701.63 | 1,673.18 |
| 30/06/2021 | 1,683.89 | 1,683.89 | -8.01(-0.47 %) | 167,716,800 | 3,868.01 tỷ | 1,691.90 | 1,694.31 | 1,682.67 |
| 24/06/2021 | 1,665.64 | 1,665.64 | -28.24(-1.67 %) | 185,379,100 | 4,209.67 tỷ | 1,673.97 | 1,678.53 | 1,660.52 |
| 22/06/2021 | 1,693.88 | 1,693.88 | -11.25(-0.66 %) | 243,938,600 | 5,443.96 tỷ | 1,695.27 | 1,704.99 | 1,691.07 |
| 18/06/2021 | 1,705.13 | 1,705.13 | 59.01(3.58 %) | 314,303,800 | 6,865.94 tỷ | 1,685.98 | 1,708.87 | 1,685.98 |
| 14/06/2021 | 1,646.12 | 1,646.12 | 42.53(2.65 %) | 248,880,800 | 5,743.08 tỷ | 1,626.36 | 1,656.94 | 1,625.99 |
| 10/06/2021 | 1,603.59 | 1,603.59 | -0.53(-0.03 %) | 228,591,800 | 5,468.53 tỷ | 1,604.12 | 1,611.99 | 1,592.39 |
| 09/06/2021 | 1,604.12 | 1,604.12 | 8.84(0.55 %) | 251,064,000 | 5,873.36 tỷ | 1,595.28 | 1,615.96 | 1,563.37 |
| 08/06/2021 | 1,595.28 | 1,595.28 | -53.84(-3.26 %) | 275,210,300 | 6,268.01 tỷ | 1,649.12 | 1,657.15 | 1,593.67 |
| 07/06/2021 | 1,649.12 | 1,649.12 | 9.28(0.57 %) | 270,889,900 | 6,078.93 tỷ | 1,664.93 | 1,675.44 | 1,627.88 |
| 03/06/2021 | 1,639.84 | 1,639.84 | 41.9(2.62 %) | 251,201,200 | 5,581.35 tỷ | 1,597.94 | 1,644.17 | 1,597.94 |
| 31/05/2021 | 1,591.03 | 1,591.03 | 53.02(3.45 %) | 181,010,500 | 4,525.18 tỷ | 1,574.70 | 1,591.03 | 1,553.73 |
| 25/05/2021 | 1,538.01 | 1,538.01 | 41.18(2.75 %) | 197,470,200 | 4,572.53 tỷ | 1,524.87 | 1,544.80 | 1,524.87 |
| 21/05/2021 | 1,496.83 | 1,496.83 | 20.17(1.37 %) | 168,073,800 | 3,790.97 tỷ | 1,476.66 | 1,505.58 | 1,472.58 |
| 20/05/2021 | 1,476.66 | 1,476.66 | -9.19(-0.62 %) | 184,192,100 | 3,855.92 tỷ | 1,485.85 | 1,487.16 | 1,473.65 |
| 19/05/2021 | 1,485.85 | 1,485.85 | -11.24(-0.75 %) | 170,724,100 | 3,539.27 tỷ | 1,481.82 | 1,488.88 | 1,476.87 |
| 17/05/2021 | 1,497.09 | 1,497.09 | -12.02(-0.80 %) | 194,331,400 | 4,117.55 tỷ | 1,511.91 | 1,519.88 | 1,491.50 |
| 13/05/2021 | 1,509.11 | 1,509.11 | -2.11(-0.14 %) | 181,128,700 | 4,066.01 tỷ | 1,511.22 | 1,524.14 | 1,505.77 |
| 12/05/2021 | 1,511.22 | 1,511.22 | 41.37(2.81 %) | 186,348,900 | 3,701.28 tỷ | 1,490.47 | 1,511.48 | 1,487.71 |
| 07/05/2021 | 1,469.85 | 1,469.85 | -15.58(-1.05 %) | 203,001,500 | 4,057.20 tỷ | 1,485.43 | 1,489.27 | 1,459.60 |
| 28/04/2021 | 1,479.48 | 1,479.48 | 21.02(1.44 %) | 157,139,000 | 2,940.51 tỷ | 1,458.46 | 1,479.48 | 1,453.23 |
| 16/04/2021 | 1,515.25 | 1,515.25 | -17.86(-1.16 %) | 365,318,300 | 5,633.30 tỷ | 1,533.11 | 1,539.98 | 1,497.52 |
| 15/04/2021 | 1,533.11 | 1,533.11 | -6.16(-0.40 %) | 242,154,100 | 4,790.78 tỷ | 1,539.27 | 1,553.55 | 1,532.35 |
| 14/04/2021 | 1,539.27 | 1,539.27 | 20.72(1.36 %) | 300,943,900 | 4,731.08 tỷ | 1,518.55 | 1,539.27 | 1,494.99 |
| 13/04/2021 | 1,518.55 | 1,518.55 | -1.77(-0.12 %) | 342,915,100 | 5,376.90 tỷ | 1,543.04 | 1,556.58 | 1,517.92 |
| 09/04/2021 | 1,520.32 | 1,520.32 | 3.23(0.21 %) | 238,354,400 | 4,106.84 tỷ | 1,517.09 | 1,522.98 | 1,514.19 |
| 08/04/2021 | 1,517.09 | 1,517.09 | 4.34(0.29 %) | 228,440,000 | 3,986.10 tỷ | 1,512.75 | 1,521.21 | 1,505.66 |
| 07/04/2021 | 1,512.75 | 1,512.75 | 12.74(0.85 %) | 204,601,200 | 3,813.68 tỷ | 1,500.01 | 1,512.75 | 1,495.57 |
| 01/04/2021 | 1,482.72 | 1,482.72 | 19.85(1.36 %) | 197,482,500 | 3,631.93 tỷ | 1,462.87 | 1,482.72 | 1,462.73 |
| 30/03/2021 | 1,458.74 | 1,458.74 | 40.12(2.83 %) | 227,171,500 | 3,982.12 tỷ | 1,437.98 | 1,458.74 | 1,437.87 |