VNMID-INDEX
VNMID-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 28
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 20/04/2018 | 1,129.04 | 1,129.04 | 12.69(1.14 %) | 48,920,490 | 947.50 tỷ | 1,116.40 | 1,129.04 | 1,110.26 |
| 19/04/2018 | 1,131.83 | 1,131.83 | -4.24(-0.37 %) | 10,449,020 | 176.74 tỷ | 1,136.07 | 1,136.29 | 1,127.62 |
| 18/04/2018 | 1,136.07 | 1,136.07 | -13.61(-1.18 %) | 53,540,410 | 999.51 tỷ | 1,149.68 | 1,157.93 | 1,136.07 |
| 17/04/2018 | 1,149.68 | 1,149.68 | 11.54(1.01 %) | 53,475,400 | 955.90 tỷ | 1,138.14 | 1,149.75 | 1,136.27 |
| 16/04/2018 | 1,138.14 | 1,138.14 | -2.52(-0.22 %) | 51,906,500 | 921.81 tỷ | 1,140.66 | 1,144.04 | 1,125.63 |
| 13/04/2018 | 1,140.66 | 1,140.66 | -8(-0.70 %) | 52,085,350 | 952.50 tỷ | 1,148.66 | 1,161.63 | 1,137.52 |
| 12/04/2018 | 1,148.66 | 1,148.66 | 5.11(0.45 %) | 63,719,350 | 1,040.34 tỷ | 1,143.55 | 1,149.69 | 1,131.21 |
| 11/04/2018 | 1,143.55 | 1,143.55 | -25.43(-2.18 %) | 96,511,150 | 1,637.36 tỷ | 1,168.98 | 1,171.97 | 1,142.73 |
| 10/04/2018 | 1,168.98 | 1,168.98 | -14.04(-1.19 %) | 100,733,860 | 1,827.80 tỷ | 1,183.02 | 1,184.80 | 1,160.79 |
| 09/04/2018 | 1,183.02 | 1,183.02 | -2.57(-0.22 %) | 78,480,340 | 1,516.01 tỷ | 1,185.59 | 1,190.93 | 1,181.25 |
| 06/04/2018 | 1,185.59 | 1,185.59 | 2.81(0.24 %) | 85,563,040 | 1,678.30 tỷ | 1,182.78 | 1,193.01 | 1,182.78 |
| 05/04/2018 | 1,182.78 | 1,182.78 | 12.01(1.03 %) | 79,902,200 | 1,453.64 tỷ | 1,170.77 | 1,182.78 | 1,170.77 |
| 04/04/2018 | 1,170.77 | 1,170.77 | 9.95(0.86 %) | 79,502,380 | 1,532.95 tỷ | 1,160.82 | 1,173.00 | 1,160.76 |
| 03/04/2018 | 1,160.82 | 1,160.82 | 3.98(0.34 %) | 89,166,580 | 1,439.66 tỷ | 1,156.84 | 1,161.59 | 1,150.76 |
| 02/04/2018 | 1,156.84 | 1,156.84 | 7.22(0.63 %) | 105,663,090 | 1,614.52 tỷ | 1,149.62 | 1,157.94 | 1,149.62 |
| 30/03/2018 | 1,149.62 | 1,149.62 | 13.12(1.15 %) | 62,959,940 | 1,115.50 tỷ | 1,136.50 | 1,149.62 | 1,134.30 |
| 29/03/2018 | 1,136.50 | 1,136.50 | 0.97(0.09 %) | 59,720,370 | 1,027.13 tỷ | 1,135.53 | 1,143.35 | 1,134.32 |
| 28/03/2018 | 1,135.53 | 1,135.53 | 1.7(0.15 %) | 75,233,580 | 1,211.89 tỷ | 1,133.83 | 1,141.96 | 1,130.81 |
| 27/03/2018 | 1,133.83 | 1,133.83 | -2.62(-0.23 %) | 90,923,350 | 1,150.80 tỷ | 1,136.45 | 1,151.73 | 1,132.32 |
| 26/03/2018 | 1,136.45 | 1,136.45 | 2.73(0.24 %) | 59,689,820 | 940.81 tỷ | 1,133.72 | 1,139.76 | 1,130.67 |
| 23/03/2018 | 1,133.72 | 1,133.72 | -19.33(-1.68 %) | 90,452,940 | 1,347.45 tỷ | 1,153.05 | 1,153.05 | 1,121.59 |
| 22/03/2018 | 1,153.05 | 1,153.05 | -0.57(-0.05 %) | 83,047,380 | 1,264.42 tỷ | 1,153.62 | 1,163.24 | 1,148.84 |
| 21/03/2018 | 1,153.62 | 1,153.62 | 9.07(0.79 %) | 80,142,460 | 1,270.12 tỷ | 1,144.55 | 1,157.83 | 1,144.55 |
| 20/03/2018 | 1,144.55 | 1,144.55 | -3.78(-0.33 %) | 67,317,770 | 1,096.74 tỷ | 1,148.33 | 1,149.21 | 1,143.07 |
| 19/03/2018 | 1,148.33 | 1,148.33 | 0.76(0.07 %) | 89,145,760 | 1,420.30 tỷ | 1,147.57 | 1,155.85 | 1,146.82 |
| 16/03/2018 | 1,147.57 | 1,147.57 | 2.83(0.25 %) | 81,913,150 | 1,335.97 tỷ | 1,147.57 | 1,148.99 | 1,142.64 |
| 15/03/2018 | 1,144.74 | 1,144.74 | 0.45(0.04 %) | 75,298,630 | 1,144.21 tỷ | 1,144.29 | 1,147.79 | 1,142.91 |
| 14/03/2018 | 1,144.29 | 1,144.29 | 19.55(1.74 %) | 76,152,500 | 1,215.21 tỷ | 1,144.29 | 1,146.10 | 1,136.41 |
| 13/03/2018 | 1,124.74 | 1,124.74 | -4.5(-0.40 %) | 68,773,470 | 1,148.78 tỷ | 1,136.17 | 1,136.17 | 1,124.74 |
| 12/03/2018 | 1,129.24 | 1,129.24 | 0(0.00 %) | 57,641,090 | 1,054.79 tỷ | 1,124.74 | 1,129.24 | 1,124.74 |
| 09/03/2018 | 1,129.24 | 1,129.24 | -3.1(-0.27 %) | 70,228,280 | 1,187.32 tỷ | 1,132.11 | 1,138.27 | 1,126.79 |
| 08/03/2018 | 1,132.34 | 1,132.34 | 5.19(0.46 %) | 78,177,050 | 1,193.26 tỷ | 1,129.59 | 1,135.09 | 1,127.05 |
| 07/03/2018 | 1,127.15 | 1,127.15 | 23.59(2.14 %) | 103,974,300 | 1,481.29 tỷ | 1,125.12 | 1,137.48 | 1,119.21 |
| 06/03/2018 | 1,124.33 | 1,124.33 | 19.45(1.76 %) | 78,324,350 | 1,440.33 tỷ | 1,107.83 | 1,124.33 | 1,100.18 |
| 05/03/2018 | 1,104.88 | 1,104.88 | 1.32(0.12 %) | 84,590,660 | 1,560.80 tỷ | 1,111.56 | 1,121.20 | 1,104.88 |
| 02/03/2018 | 1,103.56 | 1,103.56 | 19.38(1.79 %) | 64,628,870 | 1,274.35 tỷ | 1,076.91 | 1,103.56 | 1,075.47 |
| 01/03/2018 | 1,084.18 | 1,084.18 | -3.3(-0.30 %) | 63,377,760 | 1,230.84 tỷ | 1,087.48 | 1,092.71 | 1,080.78 |
| 28/02/2018 | 1,087.48 | 1,087.48 | 3.93(0.36 %) | 59,329,790 | 1,000.56 tỷ | 1,079.69 | 1,089.51 | 1,076.33 |
| 27/02/2018 | 1,083.55 | 1,083.55 | 0.87(0.08 %) | 56,435,220 | 976.18 tỷ | 1,083.80 | 1,084.30 | 1,073.61 |
| 26/02/2018 | 1,082.68 | 1,082.68 | -13.3(-1.21 %) | 70,482,920 | 1,247.76 tỷ | 1,102.54 | 1,105.02 | 1,082.68 |
| 23/02/2018 | 1,095.98 | 1,095.98 | 16.05(1.49 %) | 50,672,160 | 875.83 tỷ | 1,085.16 | 1,095.98 | 1,079.93 |
| 22/02/2018 | 1,079.93 | 1,079.93 | 2.41(0.22 %) | 56,560,900 | 963.02 tỷ | 1,090.94 | 1,090.94 | 1,075.58 |
| 21/02/2018 | 1,090.94 | 1,090.94 | 13.42(1.25 %) | 51,973,470 | 858.86 tỷ | 1,086.47 | 1,095.39 | 1,086.08 |
| 13/02/2018 | 1,077.52 | 1,077.52 | 17.81(1.68 %) | 54,422,370 | 796.54 tỷ | 1,070.25 | 1,077.52 | 1,059.71 |
| 12/02/2018 | 1,059.71 | 1,059.71 | 24.54(2.37 %) | 62,348,000 | 852.06 tỷ | 1,037.40 | 1,059.71 | 1,035.17 |
| 09/02/2018 | 1,035.17 | 1,035.17 | -9.65(-0.92 %) | 75,240,570 | 1,114.06 tỷ | 1,014.54 | 1,044.82 | 1,000.93 |
| 08/02/2018 | 1,044.82 | 1,044.82 | 21.18(2.07 %) | 69,967,330 | 889.69 tỷ | 1,042.82 | 1,054.97 | 1,040.63 |
| 07/02/2018 | 1,052.99 | 1,052.99 | 29.35(2.87 %) | 75,177,960 | 1,156.64 tỷ | 1,051.93 | 1,060.11 | 1,045.34 |
| 06/02/2018 | 1,023.64 | 1,023.64 | -46.93(-4.38 %) | 130,249,590 | 1,863.26 tỷ | 1,049.96 | 1,070.57 | 1,003.11 |
| 05/02/2018 | 1,070.57 | 1,070.57 | -52.28(-4.66 %) | 93,522,680 | 1,413.12 tỷ | 1,122.08 | 1,122.85 | 1,070.03 |