VNMID-INDEX
VNMID-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 19
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 25/03/2021 | 1,418.62 | 1,418.62 | -0.47(-0.03 %) | 216,465,000 | 3,730.41 tỷ | 1,419.09 | 1,426.68 | 1,403.82 |
| 24/03/2021 | 1,419.09 | 1,419.09 | -32.48(-2.24 %) | 224,151,200 | 4,357.85 tỷ | 1,451.57 | 1,453.42 | 1,406.69 |
| 18/03/2021 | 1,460.46 | 1,460.46 | 14.33(0.99 %) | 197,233,400 | 3,951.72 tỷ | 1,446.21 | 1,462.06 | 1,446.13 |
| 17/03/2021 | 1,446.13 | 1,446.13 | -0.28(-0.02 %) | 221,198,900 | 3,909.30 tỷ | 1,446.41 | 1,448.47 | 1,440.68 |
| 16/03/2021 | 1,446.41 | 1,446.41 | 2.95(0.20 %) | 226,250,800 | 4,009.08 tỷ | 1,443.46 | 1,450.13 | 1,431.18 |
| 01/03/2021 | 1,415.12 | 1,415.12 | 30.48(2.20 %) | 186,442,100 | 3,891.25 tỷ | 1,384.64 | 1,415.25 | 1,384.59 |
| 25/02/2021 | 1,376.75 | 1,376.75 | 1.41(0.10 %) | 152,912,700 | 3,277.93 tỷ | 1,375.89 | 1,385.56 | 1,362.80 |
| 24/02/2021 | 1,375.34 | 1,375.34 | -17.63(-1.27 %) | 183,959,200 | 3,825.40 tỷ | 1,393.16 | 1,402.66 | 1,365.43 |
| 23/02/2021 | 1,392.97 | 1,392.97 | -9.48(-0.68 %) | 173,820,200 | 3,455.04 tỷ | 1,400.98 | 1,403.10 | 1,388.16 |
| 19/02/2021 | 1,402.45 | 1,402.45 | 22.86(1.66 %) | 172,681,000 | 3,656.85 tỷ | 1,401.99 | 1,411.75 | 1,384.34 |
| 17/02/2021 | 1,379.59 | 1,379.59 | 87.86(6.80 %) | 178,190,200 | 3,436.34 tỷ | 1,321.59 | 1,379.59 | 1,321.59 |
| 08/02/2021 | 1,291.73 | 1,291.73 | -16.86(-1.29 %) | 220,041,400 | 3,914.03 tỷ | 1,334.54 | 1,338.17 | 1,275.43 |
| 03/02/2021 | 1,308.59 | 1,308.59 | 47.4(3.76 %) | 254,860,000 | 3,703.53 tỷ | 1,261.19 | 1,312.26 | 1,261.19 |
| 02/02/2021 | 1,261.19 | 1,261.19 | 22.81(1.84 %) | 215,951,800 | 3,747.70 tỷ | 1,238.38 | 1,261.76 | 1,207.06 |
| 01/02/2021 | 1,238.38 | 1,238.38 | 1238.38(0.00 %) | 213,414,900 | 3,935.50 tỷ | 1,279.60 | 1,289.42 | 1,231.10 |
| 29/01/2021 | 1,279.60 | 1,279.60 | -52.68(-3.95 %) | 270,647,200 | 4,884.12 tỷ | 1,244.92 | 1,292.42 | 1,183.54 |
| 27/01/2021 | 1,332.28 | 1,332.28 | -50.53(-3.65 %) | 255,184,500 | 4,986.85 tỷ | 1,382.81 | 1,383.48 | 1,320.71 |
| 26/01/2021 | 1,382.81 | 1,382.81 | -38.99(-2.74 %) | 253,212,900 | 5,152.68 tỷ | 1,421.80 | 1,430.03 | 1,364.28 |
| 25/01/2021 | 1,421.80 | 1,421.80 | 22.83(1.63 %) | 219,746,600 | 4,585.22 tỷ | 1,398.97 | 1,430.15 | 1,396.91 |
| 22/01/2021 | 1,398.97 | 1,398.97 | 15.4(1.11 %) | 248,886,000 | 4,821.44 tỷ | 1,383.57 | 1,413.19 | 1,383.33 |
| 31/12/2020 | 1,265.67 | 1,265.67 | 13.3(1.06 %) | 165,300,740 | 3,029.10 tỷ | 1,252.37 | 1,266.02 | 1,249.73 |
| 30/12/2020 | 1,252.37 | 1,252.37 | -5.04(-0.40 %) | 195,623,020 | 3,609.85 tỷ | 1,257.41 | 1,263.87 | 1,248.06 |
| 29/12/2020 | 1,257.41 | 1,257.41 | 12.01(0.96 %) | 217,537,580 | 4,030.90 tỷ | 1,245.40 | 1,263.11 | 1,237.93 |
| 28/12/2020 | 1,245.40 | 1,245.40 | 16.5(1.34 %) | 237,014,040 | 4,142.02 tỷ | 1,232.34 | 1,252.02 | 1,232.34 |
| 22/12/2020 | 1,228.90 | 1,228.90 | 26.22(2.18 %) | 235,001,320 | 3,951.92 tỷ | 1,202.68 | 1,229.15 | 1,199.95 |
| 21/12/2020 | 1,202.68 | 1,202.68 | 25.12(2.13 %) | 225,051,520 | 3,958.46 tỷ | 1,177.56 | 1,203.79 | 1,177.56 |
| 18/12/2020 | 1,177.56 | 1,177.56 | 25.06(2.17 %) | 181,033,090 | 3,254.38 tỷ | 1,156.59 | 1,179.20 | 1,156.04 |
| 15/12/2020 | 1,152.50 | 1,152.50 | 33.53(3.00 %) | 232,773,290 | 3,694.48 tỷ | 1,147.25 | 1,158.39 | 1,141.46 |
| 10/12/2020 | 1,118.97 | 1,118.97 | -9.53(-0.84 %) | 187,453,480 | 3,285.22 tỷ | 1,133.24 | 1,138.97 | 1,118.97 |
| 08/12/2020 | 1,128.50 | 1,128.50 | 10.8(0.97 %) | 189,541,090 | 3,563.98 tỷ | 1,123.87 | 1,130.66 | 1,120.08 |
| 04/12/2020 | 1,117.70 | 1,117.70 | 3.98(0.36 %) | 186,899,140 | 2,974.68 tỷ | 1,113.72 | 1,121.48 | 1,111.00 |
| 03/12/2020 | 1,113.72 | 1,113.72 | 15.21(1.38 %) | 161,218,670 | 2,653.14 tỷ | 1,098.51 | 1,113.72 | 1,098.43 |
| 02/12/2020 | 1,098.51 | 1,098.51 | 4.79(0.44 %) | 145,934,260 | 2,594.58 tỷ | 1,093.72 | 1,102.88 | 1,093.72 |
| 01/12/2020 | 1,093.72 | 1,093.72 | 5.62(0.52 %) | 173,405,480 | 2,719.98 tỷ | 1,088.10 | 1,095.10 | 1,074.04 |
| 30/11/2020 | 1,088.10 | 1,088.10 | 9.08(0.84 %) | 148,405,330 | 2,465.39 tỷ | 1,086.98 | 1,097.07 | 1,086.98 |
| 24/11/2020 | 1,079.02 | 1,079.02 | 7.46(0.70 %) | 172,408,620 | 2,952.75 tỷ | 1,074.75 | 1,082.58 | 1,067.15 |
| 20/11/2020 | 1,071.56 | 1,071.56 | 12.35(1.17 %) | 184,840,520 | 2,654.31 tỷ | 1,059.21 | 1,071.92 | 1,055.01 |
| 19/11/2020 | 1,059.21 | 1,059.21 | -0.94(-0.09 %) | 164,097,150 | 2,558.93 tỷ | 1,060.15 | 1,064.25 | 1,054.35 |
| 18/11/2020 | 1,060.15 | 1,060.15 | 8.12(0.77 %) | 145,591,250 | 2,413.53 tỷ | 1,052.03 | 1,060.16 | 1,051.63 |
| 17/11/2020 | 1,052.03 | 1,052.03 | 8.17(0.78 %) | 125,935,580 | 2,083.25 tỷ | 1,035.28 | 1,052.35 | 1,035.28 |
| 13/11/2020 | 1,043.86 | 1,043.86 | 6.98(0.67 %) | 164,735,320 | 2,230.40 tỷ | 1,036.88 | 1,046.55 | 1,036.54 |
| 12/11/2020 | 1,036.88 | 1,036.88 | 10.19(0.99 %) | 126,035,850 | 1,764.79 tỷ | 1,026.69 | 1,036.88 | 1,026.69 |
| 11/11/2020 | 1,026.69 | 1,026.69 | 2.81(0.27 %) | 138,204,270 | 2,115.43 tỷ | 1,023.44 | 1,031.02 | 1,022.68 |
| 09/11/2020 | 1,023.88 | 1,023.88 | 19.34(1.93 %) | 150,116,320 | 2,193.33 tỷ | 1,004.54 | 1,023.88 | 1,004.54 |
| 04/11/2020 | 1,007.66 | 1,007.66 | 14.77(1.49 %) | 128,036,720 | 1,917.77 tỷ | 992.89 | 1,009.55 | 992.89 |
| 03/11/2020 | 992.89 | 992.89 | 8.86(0.90 %) | 95,149,520 | 1,526.02 tỷ | 984.03 | 993.33 | 984.03 |
| 02/11/2020 | 984.03 | 984.03 | 12.64(1.30 %) | 107,174,940 | 1,347.15 tỷ | 971.39 | 984.03 | 970.93 |
| 29/10/2020 | 968.17 | 968.17 | 4.97(0.52 %) | 95,991,960 | 1,491.32 tỷ | 963.20 | 972.77 | 955.30 |
| 28/10/2020 | 963.20 | 963.20 | -22.49(-2.28 %) | 130,019,660 | 1,848.72 tỷ | 963.20 | 982.25 | 963.20 |
| 27/10/2020 | 985.69 | 985.69 | -24.08(-2.38 %) | 118,878,200 | 1,636.95 tỷ | 995.27 | 995.27 | 983.90 |