VNMID-INDEX
VNMID-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 2
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 17/02/2025 | 1,933.18 | 1,933.18 | 7.4(0.38 %) | 373,929,800 | 7,392.35 tỷ | 1,929.68 | 1,940.76 | 1,926.09 |
| 14/02/2025 | 1,925.78 | 1,925.78 | 7.77(0.41 %) | 268,093,100 | 5,911.52 tỷ | 1,926.09 | 1,935.37 | 1,923.58 |
| 13/02/2025 | 1,918.01 | 1,918.01 | 5.66(0.30 %) | 182,009,300 | 4,345.66 tỷ | 1,913.52 | 1,918.01 | 1,907.50 |
| 12/02/2025 | 1,912.35 | 1,912.35 | 2.42(0.13 %) | 196,004,300 | 4,439.49 tỷ | 1,915.38 | 1,923.79 | 1,912.34 |
| 11/02/2025 | 1,909.93 | 1,909.93 | 10.9(0.57 %) | 187,498,300 | 4,381.07 tỷ | 1,900.04 | 1,910.88 | 1,900.04 |
| 10/02/2025 | 1,899.03 | 1,899.03 | -27.25(-1.41 %) | 252,162,200 | 6,192.01 tỷ | 1,920.34 | 1,920.34 | 1,899.03 |
| 07/02/2025 | 1,926.28 | 1,926.28 | -2.72(-0.14 %) | 195,839,500 | 4,416.41 tỷ | 1,930.83 | 1,932.55 | 1,924.47 |
| 06/02/2025 | 1,929.00 | 1,929.00 | -2.54(-0.13 %) | 204,703,000 | 4,707.24 tỷ | 1,936.06 | 1,937.51 | 1,921.77 |
| 05/02/2025 | 1,931.54 | 1,931.54 | 10.22(0.53 %) | 230,731,500 | 5,088.63 tỷ | 1,928.30 | 1,934.35 | 1,925.47 |
| 04/02/2025 | 1,921.32 | 1,921.32 | 13.55(0.71 %) | 238,501,600 | 4,997.81 tỷ | 1,901.47 | 1,921.82 | 1,901.30 |
| 24/01/2025 | 1,907.77 | 1,907.77 | 16.52(0.87 %) | 213,854,900 | 4,791.86 tỷ | 1,893.06 | 1,907.77 | 1,891.00 |
| 23/01/2025 | 1,891.25 | 1,891.25 | 36.1(1.95 %) | 168,905,100 | 4,027.57 tỷ | 1,863.17 | 1,891.32 | 1,860.66 |
| 22/01/2025 | 1,855.15 | 1,855.15 | 2.17(0.12 %) | 164,178,500 | 3,974.85 tỷ | 1,856.06 | 1,864.60 | 1,854.61 |
| 21/01/2025 | 1,852.98 | 1,852.98 | -2.51(-0.14 %) | 138,813,200 | 3,224.99 tỷ | 1,858.52 | 1,861.87 | 1,848.85 |
| 20/01/2025 | 1,855.49 | 1,855.49 | -2.54(-0.14 %) | 131,980,500 | 2,837.85 tỷ | 1,862.14 | 1,865.81 | 1,853.04 |
| 17/01/2025 | 1,858.03 | 1,858.03 | 11.34(0.61 %) | 127,236,600 | 2,994.90 tỷ | 1,849.11 | 1,858.03 | 1,844.50 |
| 16/01/2025 | 1,846.69 | 1,846.69 | 12.28(0.67 %) | 154,768,500 | 3,420.25 tỷ | 1,842.39 | 1,857.70 | 1,840.39 |
| 15/01/2025 | 1,834.41 | 1,834.41 | 17.12(0.94 %) | 167,216,600 | 3,522.99 tỷ | 1,821.90 | 1,834.67 | 1,820.88 |
| 14/01/2025 | 1,817.29 | 1,817.29 | -10.84(-0.59 %) | 117,067,300 | 2,498.70 tỷ | 1,830.79 | 1,834.81 | 1,815.13 |
| 13/01/2025 | 1,828.13 | 1,828.13 | 15.46(0.85 %) | 175,918,900 | 3,562.28 tỷ | 1,807.39 | 1,828.13 | 1,797.76 |
| 10/01/2025 | 1,812.67 | 1,812.67 | -29.79(-1.62 %) | 180,371,300 | 3,940.38 tỷ | 1,843.02 | 1,846.20 | 1,812.67 |
| 09/01/2025 | 1,842.46 | 1,842.46 | -8.34(-0.45 %) | 93,579,400 | 2,206.47 tỷ | 1,851.65 | 1,855.72 | 1,839.09 |
| 08/01/2025 | 1,850.80 | 1,850.80 | 8.09(0.44 %) | 134,319,400 | 3,004.67 tỷ | 1,834.76 | 1,851.44 | 1,828.11 |
| 07/01/2025 | 1,842.71 | 1,842.71 | -3.42(-0.19 %) | 34,586,000 | 785.34 tỷ | 1,848.13 | 1,854.04 | 1,842.44 |
| 06/01/2025 | 1,846.13 | 1,846.13 | -25.76(-1.38 %) | 194,017,900 | 4,715.42 tỷ | 1,874.89 | 1,877.83 | 1,839.19 |
| 03/01/2025 | 1,871.89 | 1,871.89 | -28.2(-1.48 %) | 200,478,900 | 4,860.09 tỷ | 1,899.56 | 1,899.90 | 1,871.89 |
| 02/01/2025 | 1,900.09 | 1,900.09 | -0.65(-0.03 %) | 121,100,400 | 2,998.72 tỷ | 1,901.56 | 1,904.53 | 1,889.50 |
| 31/12/2024 | 1,900.74 | 1,900.74 | -5.71(-0.30 %) | 148,287,200 | 3,450.97 tỷ | 1,904.83 | 1,907.10 | 1,894.75 |
| 30/12/2024 | 1,906.45 | 1,906.45 | -1.45(-0.08 %) | 180,274,700 | 3,951.33 tỷ | 1,909.71 | 1,914.20 | 1,900.58 |
| 27/12/2024 | 1,907.90 | 1,907.90 | 8.74(0.46 %) | 216,102,800 | 5,121.31 tỷ | 1,903.25 | 1,910.61 | 1,903.09 |
| 26/12/2024 | 1,899.16 | 1,899.16 | -10.19(-0.53 %) | 154,932,800 | 3,481.61 tỷ | 1,911.67 | 1,912.15 | 1,899.16 |
| 25/12/2024 | 1,909.35 | 1,909.35 | 18.77(0.99 %) | 265,061,900 | 6,003.91 tỷ | 1,892.84 | 1,915.33 | 1,892.02 |
| 24/12/2024 | 1,890.58 | 1,890.58 | -3.98(-0.21 %) | 241,483,400 | 5,868.66 tỷ | 1,893.34 | 1,894.36 | 1,875.41 |
| 23/12/2024 | 1,894.56 | 1,894.56 | 11.17(0.59 %) | 142,702,600 | 3,637.75 tỷ | 1,891.63 | 1,897.59 | 1,890.72 |
| 20/12/2024 | 1,883.39 | 1,883.39 | -4.31(-0.23 %) | 175,889,900 | 4,025.42 tỷ | 1,887.62 | 1,890.84 | 1,882.12 |
| 19/12/2024 | 1,887.70 | 1,887.70 | -15.81(-0.83 %) | 251,301,500 | 5,836.44 tỷ | 1,885.42 | 1,894.47 | 1,872.98 |
| 18/12/2024 | 1,903.51 | 1,903.51 | 11.64(0.62 %) | 165,703,100 | 3,846.56 tỷ | 1,892.46 | 1,903.51 | 1,890.66 |
| 17/12/2024 | 1,891.87 | 1,891.87 | -1.42(-0.08 %) | 138,391,100 | 3,391.35 tỷ | 1,895.17 | 1,897.45 | 1,887.67 |
| 16/12/2024 | 1,893.29 | 1,893.29 | 5.52(0.29 %) | 161,216,400 | 3,831.71 tỷ | 1,891.44 | 1,898.19 | 1,883.30 |
| 13/12/2024 | 1,887.77 | 1,887.77 | -11.61(-0.61 %) | 149,781,800 | 3,571.03 tỷ | 1,897.65 | 1,897.65 | 1,885.73 |
| 12/12/2024 | 1,899.38 | 1,899.38 | -2.25(-0.12 %) | 177,760,800 | 4,447.85 tỷ | 1,903.45 | 1,908.91 | 1,896.29 |
| 11/12/2024 | 1,901.63 | 1,901.63 | -5.29(-0.28 %) | 174,673,200 | 4,314.25 tỷ | 1,908.16 | 1,914.33 | 1,895.15 |
| 10/12/2024 | 1,906.92 | 1,906.92 | -2.92(-0.15 %) | 193,150,100 | 4,655.18 tỷ | 1,910.77 | 1,915.84 | 1,901.47 |
| 09/12/2024 | 1,909.84 | 1,909.84 | 9.86(0.52 %) | 255,022,900 | 5,639.53 tỷ | 1,904.16 | 1,912.66 | 1,901.58 |
| 06/12/2024 | 1,899.98 | 1,899.98 | 4.82(0.25 %) | 255,359,700 | 6,599.14 tỷ | 1,902.41 | 1,909.36 | 1,897.54 |
| 05/12/2024 | 1,895.16 | 1,895.16 | 46.34(2.51 %) | 374,140,700 | 8,370.50 tỷ | 1,849.61 | 1,895.56 | 1,838.53 |
| 04/12/2024 | 1,848.82 | 1,848.82 | -17.6(-0.94 %) | 226,011,500 | 5,193.08 tỷ | 1,867.37 | 1,867.89 | 1,845.20 |
| 03/12/2024 | 1,866.42 | 1,866.42 | 1.28(0.07 %) | 180,409,400 | 4,545.35 tỷ | 1,864.95 | 1,873.25 | 1,862.58 |
| 02/12/2024 | 1,865.14 | 1,865.14 | 6.81(0.37 %) | 161,422,500 | 3,981.31 tỷ | 1,864.95 | 1,874.00 | 1,859.25 |
| 29/11/2024 | 1,858.33 | 1,858.33 | 8.36(0.45 %) | 177,301,700 | 4,498.35 tỷ | 1,850.23 | 1,862.89 | 1,848.05 |