VNMID-INDEX
VNMID-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 3
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 28/11/2024 | 1,849.97 | 1,849.97 | 0.23(0.01 %) | 145,387,900 | 3,474.97 tỷ | 1,857.47 | 1,864.09 | 1,845.58 |
| 27/11/2024 | 1,849.74 | 1,849.74 | -0.46(-0.02 %) | 147,680,900 | 3,716.75 tỷ | 1,851.35 | 1,853.89 | 1,842.14 |
| 26/11/2024 | 1,850.20 | 1,850.20 | 12.63(0.69 %) | 223,079,100 | 4,958.59 tỷ | 1,838.89 | 1,857.98 | 1,837.70 |
| 25/11/2024 | 1,837.57 | 1,837.57 | 11.22(0.61 %) | 167,477,900 | 3,812.37 tỷ | 1,828.97 | 1,837.57 | 1,825.60 |
| 22/11/2024 | 1,826.35 | 1,826.35 | -8.28(-0.45 %) | 187,660,300 | 4,250.28 tỷ | 1,835.08 | 1,835.91 | 1,824.22 |
| 21/11/2024 | 1,834.63 | 1,834.63 | 17.06(0.94 %) | 128,177,500 | 3,034.72 tỷ | 1,817.74 | 1,834.63 | 1,811.59 |
| 20/11/2024 | 1,817.57 | 1,817.57 | 23.63(1.32 %) | 278,762,000 | 5,909.78 tỷ | 1,793.33 | 1,829.98 | 1,777.65 |
| 19/11/2024 | 1,793.94 | 1,793.94 | -29.09(-1.60 %) | 164,169,700 | 3,979.70 tỷ | 1,823.22 | 1,825.02 | 1,793.02 |
| 18/11/2024 | 1,823.03 | 1,823.03 | -0.26(-0.01 %) | 196,902,300 | 4,631.47 tỷ | 1,823.42 | 1,835.50 | 1,797.24 |
| 15/11/2024 | 1,823.29 | 1,823.29 | -23.66(-1.28 %) | 272,845,700 | 6,457.01 tỷ | 1,839.36 | 1,841.46 | 1,813.03 |
| 14/11/2024 | 1,846.95 | 1,846.95 | -28.11(-1.50 %) | 233,815,900 | 5,617.11 tỷ | 1,874.56 | 1,876.29 | 1,844.53 |
| 13/11/2024 | 1,875.06 | 1,875.06 | 1.33(0.07 %) | 259,572,100 | 5,762.87 tỷ | 1,868.26 | 1,876.05 | 1,851.90 |
| 12/11/2024 | 1,873.73 | 1,873.73 | -3.07(-0.16 %) | 212,905,000 | 5,064.94 tỷ | 1,880.47 | 1,889.86 | 1,868.47 |
| 11/11/2024 | 1,876.80 | 1,876.80 | -4.15(-0.22 %) | 247,773,600 | 6,109.94 tỷ | 1,879.31 | 1,881.69 | 1,862.43 |
| 08/11/2024 | 1,880.95 | 1,880.95 | -6.72(-0.36 %) | 194,916,500 | 4,823.59 tỷ | 1,891.48 | 1,892.85 | 1,874.38 |
| 07/11/2024 | 1,887.67 | 1,887.67 | 0.87(0.05 %) | 213,415,300 | 5,144.63 tỷ | 1,895.86 | 1,899.33 | 1,886.44 |
| 06/11/2024 | 1,886.80 | 1,886.80 | 28.36(1.53 %) | 212,326,900 | 5,264.48 tỷ | 1,871.49 | 1,886.80 | 1,864.20 |
| 05/11/2024 | 1,858.44 | 1,858.44 | 3.98(0.21 %) | 139,787,100 | 3,159.07 tỷ | 1,855.40 | 1,865.34 | 1,854.82 |
| 04/11/2024 | 1,854.46 | 1,854.46 | -15.24(-0.82 %) | 223,544,500 | 4,762.56 tỷ | 1,872.01 | 1,874.53 | 1,847.45 |
| 01/11/2024 | 1,869.70 | 1,869.70 | -18.87(-1.00 %) | 213,410,800 | 4,976.85 tỷ | 1,883.35 | 1,888.98 | 1,869.28 |
| 31/10/2024 | 1,888.57 | 1,888.57 | 3.56(0.19 %) | 142,277,000 | 3,222.82 tỷ | 1,888.18 | 1,891.09 | 1,879.53 |
| 30/10/2024 | 1,885.01 | 1,885.01 | -2.09(-0.11 %) | 164,693,800 | 3,484.23 tỷ | 1,891.50 | 1,894.15 | 1,877.86 |
| 29/10/2024 | 1,887.10 | 1,887.10 | 12.24(0.65 %) | 193,571,100 | 4,725.29 tỷ | 1,881.57 | 1,889.56 | 1,876.94 |
| 28/10/2024 | 1,874.86 | 1,874.86 | 4.75(0.25 %) | 165,996,000 | 3,448.62 tỷ | 1,874.85 | 1,879.28 | 1,867.01 |
| 25/10/2024 | 1,870.11 | 1,870.11 | -6.19(-0.33 %) | 202,846,200 | 4,417.35 tỷ | 1,881.25 | 1,883.70 | 1,869.33 |
| 24/10/2024 | 1,876.30 | 1,876.30 | -17.79(-0.94 %) | 211,265,200 | 4,892.67 tỷ | 1,896.60 | 1,903.52 | 1,876.30 |
| 23/10/2024 | 1,894.09 | 1,894.09 | 9.59(0.51 %) | 198,851,600 | 4,482.17 tỷ | 1,888.41 | 1,895.07 | 1,877.26 |
| 22/10/2024 | 1,884.50 | 1,884.50 | -9.37(-0.49 %) | 276,991,900 | 6,720.40 tỷ | 1,893.62 | 1,903.14 | 1,874.56 |
| 21/10/2024 | 1,893.87 | 1,893.87 | -6.88(-0.36 %) | 253,903,400 | 5,703.12 tỷ | 1,899.58 | 1,907.53 | 1,893.87 |
| 18/10/2024 | 1,900.75 | 1,900.75 | -5.12(-0.27 %) | 204,895,700 | 4,684.11 tỷ | 1,912.42 | 1,914.62 | 1,900.75 |
| 17/10/2024 | 1,905.87 | 1,905.87 | 20.94(1.11 %) | 266,349,600 | 5,698.88 tỷ | 1,890.30 | 1,905.87 | 1,871.10 |
| 16/10/2024 | 1,884.93 | 1,884.93 | -9.38(-0.50 %) | 191,502,000 | 4,296.08 tỷ | 1,893.16 | 1,899.99 | 1,880.85 |
| 15/10/2024 | 1,894.31 | 1,894.31 | -19.58(-1.02 %) | 279,081,200 | 6,086.70 tỷ | 1,918.20 | 1,923.73 | 1,893.42 |
| 14/10/2024 | 1,913.89 | 1,913.89 | -14.91(-0.77 %) | 301,395,000 | 6,229.44 tỷ | 1,935.74 | 1,938.76 | 1,913.55 |
| 11/10/2024 | 1,928.80 | 1,928.80 | 4.18(0.22 %) | 154,157,200 | 3,686.19 tỷ | 1,927.70 | 1,930.66 | 1,922.06 |
| 10/10/2024 | 1,924.62 | 1,924.62 | -8.31(-0.43 %) | 225,290,900 | 5,451.98 tỷ | 1,941.57 | 1,948.15 | 1,924.62 |
| 09/10/2024 | 1,932.93 | 1,932.93 | 14.71(0.77 %) | 196,086,100 | 4,738.95 tỷ | 1,923.36 | 1,933.08 | 1,920.75 |
| 08/10/2024 | 1,918.22 | 1,918.22 | 7.8(0.41 %) | 254,242,700 | 6,163.62 tỷ | 1,912.63 | 1,928.51 | 1,909.41 |
| 07/10/2024 | 1,910.42 | 1,910.42 | 8.49(0.45 %) | 171,923,600 | 3,998.81 tỷ | 1,912.46 | 1,918.16 | 1,899.07 |
| 04/10/2024 | 1,901.93 | 1,901.93 | -7.86(-0.41 %) | 206,868,400 | 4,717.45 tỷ | 1,911.66 | 1,915.64 | 1,901.69 |
| 03/10/2024 | 1,909.79 | 1,909.79 | -21.17(-1.10 %) | 390,298,900 | 8,154.53 tỷ | 1,934.67 | 1,943.49 | 1,905.56 |
| 02/10/2024 | 1,930.96 | 1,930.96 | -14.84(-0.76 %) | 263,032,000 | 6,115.74 tỷ | 1,938.77 | 1,946.23 | 1,928.98 |
| 01/10/2024 | 1,945.80 | 1,945.80 | 2.57(0.13 %) | 354,379,700 | 7,947.74 tỷ | 1,948.07 | 1,961.43 | 1,942.91 |
| 30/09/2024 | 1,943.23 | 1,943.23 | 2.78(0.14 %) | 280,304,100 | 6,075.23 tỷ | 1,937.37 | 1,947.00 | 1,931.12 |
| 27/09/2024 | 1,940.45 | 1,940.45 | 0.74(0.04 %) | 305,959,700 | 6,810.24 tỷ | 1,946.53 | 1,952.23 | 1,931.97 |
| 26/09/2024 | 1,939.71 | 1,939.71 | 8.41(0.44 %) | 303,021,700 | 6,802.91 tỷ | 1,936.80 | 1,947.73 | 1,934.17 |
| 25/09/2024 | 1,931.30 | 1,931.30 | 21.31(1.12 %) | 366,000,200 | 8,194.52 tỷ | 1,919.77 | 1,932.69 | 1,917.43 |
| 24/09/2024 | 1,909.99 | 1,909.99 | 15.39(0.81 %) | 162,929,500 | 4,138.45 tỷ | 1,894.14 | 1,909.99 | 1,891.88 |
| 23/09/2024 | 1,894.60 | 1,894.60 | -5.71(-0.30 %) | 152,999,900 | 3,784.40 tỷ | 1,901.23 | 1,905.43 | 1,890.59 |
| 20/09/2024 | 1,900.31 | 1,900.31 | 4.68(0.25 %) | 280,523,300 | 6,623.25 tỷ | 1,909.66 | 1,914.09 | 1,899.22 |