VNMID-INDEX
VNMID-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 29
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 02/02/2018 | 1,122.85 | 1,122.85 | 1.02(0.09 %) | 54,747,830 | 897.04 tỷ | 1,121.63 | 1,124.83 | 1,112.88 |
| 01/02/2018 | 1,121.83 | 1,121.83 | -16.25(-1.43 %) | 85,139,840 | 1,368.11 tỷ | 1,137.11 | 1,140.03 | 1,120.28 |
| 31/01/2018 | 1,138.08 | 1,138.08 | -11.81(-1.03 %) | 122,221,310 | 2,082.78 tỷ | 1,152.22 | 1,161.55 | 1,138.08 |
| 30/01/2018 | 1,149.89 | 1,149.89 | 13.71(1.21 %) | 105,624,210 | 1,889.46 tỷ | 1,129.72 | 1,152.31 | 1,119.89 |
| 29/01/2018 | 1,136.18 | 1,136.18 | -2.09(-0.18 %) | 86,542,980 | 1,510.13 tỷ | 1,140.41 | 1,144.79 | 1,132.48 |
| 26/01/2018 | 1,138.27 | 1,138.27 | 2.44(0.21 %) | 94,029,530 | 1,704.73 tỷ | 1,135.91 | 1,142.58 | 1,123.99 |
| 25/01/2018 | 1,135.83 | 1,135.83 | 10.86(0.97 %) | 142,917,940 | 2,517.96 tỷ | 1,131.52 | 1,135.86 | 1,124.97 |
| 22/01/2018 | 1,124.97 | 1,124.97 | 7.82(0.70 %) | 83,233,810 | 1,425.91 tỷ | 1,122.12 | 1,126.16 | 1,117.15 |
| 19/01/2018 | 1,117.15 | 1,117.15 | 12.95(1.17 %) | 80,000,150 | 1,377.84 tỷ | 1,113.83 | 1,119.68 | 1,104.20 |
| 18/01/2018 | 1,104.20 | 1,104.20 | 4.77(0.43 %) | 77,980,100 | 1,300.13 tỷ | 1,099.38 | 1,104.20 | 1,079.26 |
| 17/01/2018 | 1,099.43 | 1,099.43 | -25.56(-2.27 %) | 88,073,610 | 1,260.24 tỷ | 1,122.99 | 1,126.51 | 1,099.43 |
| 16/01/2018 | 1,124.99 | 1,124.99 | 2.42(0.22 %) | 100,870,700 | 1,461.39 tỷ | 1,123.02 | 1,128.39 | 1,115.29 |
| 15/01/2018 | 1,122.57 | 1,122.57 | 14.21(1.28 %) | 83,843,860 | 1,340.49 tỷ | 1,107.10 | 1,122.57 | 1,105.44 |
| 12/01/2018 | 1,108.36 | 1,108.36 | -6.35(-0.57 %) | 92,162,650 | 1,379.81 tỷ | 1,116.05 | 1,120.93 | 1,105.63 |
| 11/01/2018 | 1,114.71 | 1,114.71 | 2.89(0.26 %) | 104,782,400 | 1,477.65 tỷ | 1,111.56 | 1,115.53 | 1,107.14 |
| 10/01/2018 | 1,111.82 | 1,111.82 | 10.06(0.91 %) | 107,358,250 | 1,697.74 tỷ | 1,103.73 | 1,117.79 | 1,101.76 |
| 09/01/2018 | 1,101.76 | 1,101.76 | 7.04(0.64 %) | 90,791,520 | 1,374.62 tỷ | 1,098.01 | 1,101.76 | 1,091.23 |
| 08/01/2018 | 1,094.72 | 1,094.72 | 9.37(0.86 %) | 66,876,910 | 1,187.23 tỷ | 1,086.26 | 1,094.72 | 1,085.00 |
| 05/01/2018 | 1,085.35 | 1,085.35 | -3.26(-0.30 %) | 92,843,060 | 1,285.66 tỷ | 1,090.36 | 1,093.98 | 1,082.50 |
| 04/01/2018 | 1,088.61 | 1,088.61 | 15.14(1.41 %) | 86,103,790 | 1,234.72 tỷ | 1,076.21 | 1,089.78 | 1,073.47 |
| 03/01/2018 | 1,073.47 | 1,073.47 | 7.79(0.73 %) | 72,048,360 | 1,266.26 tỷ | 1,070.46 | 1,074.93 | 1,065.68 |
| 02/01/2018 | 1,065.68 | 1,065.68 | -0.35(-0.03 %) | 57,796,980 | 1,100.67 tỷ | 1,067.93 | 1,071.00 | 1,063.03 |
| 29/12/2017 | 1,066.03 | 1,066.03 | 2.47(0.23 %) | 70,267,610 | 1,082.33 tỷ | 1,062.41 | 1,067.36 | 1,062.41 |
| 28/12/2017 | 1,063.56 | 1,063.56 | 3.44(0.32 %) | 49,312,260 | 808.85 tỷ | 1,060.54 | 1,063.67 | 1,059.16 |
| 27/12/2017 | 1,060.12 | 1,060.12 | -3.13(-0.29 %) | 60,798,520 | 997.39 tỷ | 1,063.64 | 1,066.65 | 1,057.27 |
| 26/12/2017 | 1,063.25 | 1,063.25 | 5.93(0.56 %) | 51,516,940 | 826.27 tỷ | 1,056.78 | 1,063.31 | 1,054.87 |
| 25/12/2017 | 1,057.32 | 1,057.32 | -8.18(-0.77 %) | 43,943,560 | 687.90 tỷ | 1,067.61 | 1,068.41 | 1,057.32 |
| 22/12/2017 | 1,065.50 | 1,065.50 | -4.72(-0.44 %) | 49,801,490 | 780.14 tỷ | 1,068.36 | 1,070.69 | 1,064.69 |
| 21/12/2017 | 1,070.22 | 1,070.22 | -2.42(-0.23 %) | 57,583,660 | 953.83 tỷ | 1,073.46 | 1,077.53 | 1,070.22 |
| 20/12/2017 | 1,072.64 | 1,072.64 | 5.21(0.49 %) | 64,540,680 | 1,021.27 tỷ | 1,068.31 | 1,075.52 | 1,067.17 |
| 19/12/2017 | 1,067.43 | 1,067.43 | -9.14(-0.85 %) | 82,729,920 | 1,228.11 tỷ | 1,077.96 | 1,078.83 | 1,066.40 |
| 18/12/2017 | 1,076.57 | 1,076.57 | 4.92(0.46 %) | 123,734,460 | 1,396.73 tỷ | 1,079.18 | 1,080.95 | 1,071.65 |
| 15/12/2017 | 1,071.65 | 1,071.65 | 5.4(0.51 %) | 115,514,580 | 1,623.34 tỷ | 1,068.41 | 1,071.91 | 1,065.00 |
| 14/12/2017 | 1,066.25 | 1,066.25 | 14.89(1.42 %) | 64,283,860 | 846.64 tỷ | 1,051.75 | 1,066.25 | 1,049.81 |
| 13/12/2017 | 1,051.36 | 1,051.36 | -1.88(-0.18 %) | 47,412,830 | 747.29 tỷ | 1,052.94 | 1,058.91 | 1,047.08 |
| 12/12/2017 | 1,053.24 | 1,053.24 | -5.55(-0.52 %) | 97,208,170 | 1,481.43 tỷ | 1,059.04 | 1,063.43 | 1,021.00 |
| 11/12/2017 | 1,058.79 | 1,058.79 | -14.2(-1.32 %) | 79,358,380 | 1,095.89 tỷ | 1,071.35 | 1,073.47 | 1,058.79 |
| 08/12/2017 | 1,072.99 | 1,072.99 | -0.38(-0.04 %) | 64,806,990 | 981.19 tỷ | 1,075.09 | 1,080.85 | 1,068.75 |
| 07/12/2017 | 1,073.37 | 1,073.37 | 6.21(0.58 %) | 65,963,280 | 1,070.07 tỷ | 1,069.05 | 1,074.64 | 1,066.30 |
| 06/12/2017 | 1,067.16 | 1,067.16 | 1.68(0.16 %) | 96,278,730 | 1,382.75 tỷ | 1,064.11 | 1,075.39 | 1,055.46 |
| 05/12/2017 | 1,065.48 | 1,065.48 | -5.01(-0.47 %) | 98,071,130 | 1,530.83 tỷ | 1,072.57 | 1,077.77 | 1,065.48 |
| 04/12/2017 | 1,070.49 | 1,070.49 | 6.49(0.61 %) | 114,824,130 | 1,537.11 tỷ | 1,067.15 | 1,070.91 | 1,064.00 |
| 01/12/2017 | 1,064.00 | 1,064.00 | 7.88(0.75 %) | 104,386,610 | 1,328.38 tỷ | 1,056.46 | 1,064.00 | 1,056.12 |
| 30/11/2017 | 1,056.12 | 1,056.12 | 2.78(0.26 %) | 92,490,110 | 1,242.31 tỷ | 1,055.47 | 1,059.72 | 1,053.34 |
| 29/11/2017 | 1,053.34 | 1,053.34 | 3.3(0.31 %) | 83,880,480 | 1,159.07 tỷ | 1,052.44 | 1,054.86 | 1,048.68 |
| 28/11/2017 | 1,050.04 | 1,050.04 | -2.87(-0.27 %) | 212,761,690 | 3,578.66 tỷ | 1,055.42 | 1,058.07 | 1,046.43 |
| 27/11/2017 | 1,052.91 | 1,052.91 | 14.09(1.36 %) | 98,615,370 | 1,295.37 tỷ | 1,046.01 | 1,055.12 | 1,038.82 |
| 24/11/2017 | 1,038.82 | 1,038.82 | 18.6(1.82 %) | 92,688,730 | 1,344.66 tỷ | 1,019.98 | 1,038.82 | 1,017.07 |
| 23/11/2017 | 1,020.22 | 1,020.22 | 1.52(0.15 %) | 83,973,080 | 1,178.25 tỷ | 1,019.36 | 1,024.82 | 1,016.22 |
| 22/11/2017 | 1,018.70 | 1,018.70 | 6.81(0.67 %) | 60,225,690 | 868.48 tỷ | 1,010.99 | 1,018.70 | 1,010.99 |