VNMID-INDEX
VNMID-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 30
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 21/11/2017 | 1,011.89 | 1,011.89 | -6.16(-0.61 %) | 72,220,370 | 1,139.68 tỷ | 1,017.99 | 1,019.08 | 1,010.26 |
| 20/11/2017 | 1,018.05 | 1,018.05 | 3.87(0.38 %) | 57,072,270 | 1,007.04 tỷ | 1,014.61 | 1,020.20 | 1,013.45 |
| 17/11/2017 | 1,014.18 | 1,014.18 | -3.45(-0.34 %) | 58,182,000 | 967.11 tỷ | 1,022.18 | 1,024.48 | 1,009.14 |
| 16/11/2017 | 1,017.63 | 1,017.63 | 14.08(1.40 %) | 61,799,310 | 1,003.58 tỷ | 1,004.47 | 1,017.63 | 1,003.55 |
| 15/11/2017 | 1,003.55 | 1,003.55 | 7.16(0.72 %) | 57,328,310 | 1,007.64 tỷ | 995.88 | 1,004.25 | 995.88 |
| 14/11/2017 | 996.39 | 996.39 | 5.2(0.52 %) | 56,600,470 | 959.00 tỷ | 993.13 | 998.31 | 988.99 |
| 13/11/2017 | 991.19 | 991.19 | 2.51(0.25 %) | 90,978,570 | 1,166.67 tỷ | 987.47 | 991.19 | 986.89 |
| 10/11/2017 | 988.68 | 988.68 | 2.4(0.24 %) | 53,066,560 | 825.12 tỷ | 985.84 | 991.63 | 984.36 |
| 09/11/2017 | 986.28 | 986.28 | 3.98(0.41 %) | 52,679,780 | 843.12 tỷ | 985.11 | 989.93 | 982.30 |
| 08/11/2017 | 982.30 | 982.30 | 4.24(0.43 %) | 49,711,250 | 812.58 tỷ | 977.44 | 982.30 | 975.98 |
| 07/11/2017 | 978.06 | 978.06 | 2.3(0.24 %) | 57,267,370 | 787.69 tỷ | 976.20 | 982.40 | 975.60 |
| 06/11/2017 | 975.76 | 975.76 | 18.2(1.90 %) | 44,994,750 | 708.91 tỷ | 962.18 | 975.90 | 957.56 |
| 03/11/2017 | 957.56 | 957.56 | 8.29(0.87 %) | 65,732,640 | 859.14 tỷ | 948.17 | 957.56 | 941.57 |
| 02/11/2017 | 949.27 | 949.27 | -18.62(-1.92 %) | 71,151,740 | 1,036.00 tỷ | 966.23 | 972.13 | 949.27 |
| 01/11/2017 | 967.89 | 967.89 | -4.7(-0.48 %) | 62,580,460 | 718.39 tỷ | 973.10 | 976.01 | 965.74 |
| 31/10/2017 | 972.59 | 972.59 | -8.8(-0.90 %) | 78,775,510 | 936.14 tỷ | 980.79 | 981.39 | 972.12 |
| 30/10/2017 | 981.39 | 981.39 | -14.71(-1.48 %) | 69,780,600 | 989.73 tỷ | 995.99 | 998.98 | 981.39 |
| 27/10/2017 | 996.10 | 996.10 | 0.64(0.06 %) | 52,249,820 | 712.69 tỷ | 992.93 | 997.28 | 991.16 |
| 26/10/2017 | 995.46 | 995.46 | -12.95(-1.28 %) | 87,260,360 | 1,098.86 tỷ | 1,008.76 | 1,010.55 | 991.92 |
| 25/10/2017 | 1,008.41 | 1,008.41 | 2.85(0.28 %) | 48,011,450 | 643.69 tỷ | 1,008.53 | 1,012.69 | 1,005.56 |
| 24/10/2017 | 1,005.56 | 1,005.56 | 3.84(0.38 %) | 64,537,530 | 795.00 tỷ | 1,001.37 | 1,005.56 | 999.47 |
| 23/10/2017 | 1,001.72 | 1,001.72 | -19.3(-1.89 %) | 97,383,010 | 1,179.50 tỷ | 1,019.40 | 1,021.02 | 999.08 |
| 20/10/2017 | 1,021.02 | 1,021.02 | -11.81(-1.14 %) | 75,049,690 | 999.51 tỷ | 1,034.00 | 1,034.00 | 1,021.02 |
| 19/10/2017 | 1,032.83 | 1,032.83 | -1.64(-0.16 %) | 48,978,880 | 763.68 tỷ | 1,035.56 | 1,038.04 | 1,032.20 |
| 18/10/2017 | 1,034.47 | 1,034.47 | -8.76(-0.84 %) | 69,205,120 | 1,163.37 tỷ | 1,043.71 | 1,045.64 | 1,034.47 |
| 17/10/2017 | 1,043.23 | 1,043.23 | 0.06(0.01 %) | 70,234,590 | 959.86 tỷ | 1,043.65 | 1,047.96 | 1,041.93 |
| 16/10/2017 | 1,043.17 | 1,043.17 | -2.04(-0.20 %) | 56,687,390 | 827.62 tỷ | 1,046.05 | 1,048.80 | 1,042.72 |
| 13/10/2017 | 1,045.21 | 1,045.21 | 2.05(0.20 %) | 62,750,830 | 906.08 tỷ | 1,043.37 | 1,045.21 | 1,039.19 |
| 12/10/2017 | 1,043.16 | 1,043.16 | -0.12(-0.01 %) | 53,454,130 | 848.55 tỷ | 1,043.20 | 1,043.85 | 1,040.25 |
| 11/10/2017 | 1,043.28 | 1,043.28 | -1.87(-0.18 %) | 53,773,060 | 861.02 tỷ | 1,046.52 | 1,048.34 | 1,041.38 |
| 10/10/2017 | 1,045.15 | 1,045.15 | 8.23(0.79 %) | 56,648,090 | 876.85 tỷ | 1,037.98 | 1,045.15 | 1,036.92 |
| 09/10/2017 | 1,036.92 | 1,036.92 | 3.41(0.33 %) | 54,607,400 | 770.21 tỷ | 1,034.56 | 1,036.92 | 1,033.51 |
| 06/10/2017 | 1,033.51 | 1,033.51 | 0.8(0.08 %) | 52,514,650 | 667.60 tỷ | 1,032.86 | 1,035.24 | 1,031.21 |
| 05/10/2017 | 1,032.71 | 1,032.71 | -2.92(-0.28 %) | 50,733,050 | 751.48 tỷ | 1,037.51 | 1,038.93 | 1,032.71 |
| 04/10/2017 | 1,035.63 | 1,035.63 | 8.02(0.78 %) | 39,517,290 | 592.06 tỷ | 1,028.05 | 1,035.63 | 1,027.61 |
| 03/10/2017 | 1,027.61 | 1,027.61 | -6.45(-0.62 %) | 69,660,200 | 937.68 tỷ | 1,031.37 | 1,034.06 | 1,018.82 |
| 02/10/2017 | 1,034.06 | 1,034.06 | -7.8(-0.75 %) | 42,189,200 | 590.38 tỷ | 1,042.67 | 1,044.85 | 1,033.72 |
| 29/09/2017 | 1,041.86 | 1,041.86 | 2.83(0.27 %) | 50,133,360 | 775.16 tỷ | 1,038.18 | 1,041.86 | 1,036.12 |
| 28/09/2017 | 1,039.03 | 1,039.03 | -8.58(-0.82 %) | 71,792,330 | 1,175.31 tỷ | 1,048.48 | 1,049.70 | 1,038.18 |
| 27/09/2017 | 1,047.61 | 1,047.61 | -6.37(-0.60 %) | 72,364,690 | 1,016.95 tỷ | 1,053.32 | 1,053.98 | 1,047.22 |
| 26/09/2017 | 1,053.98 | 1,053.98 | 2.35(0.22 %) | 64,808,770 | 931.46 tỷ | 1,052.93 | 1,053.98 | 1,047.18 |
| 25/09/2017 | 1,051.63 | 1,051.63 | -2.25(-0.21 %) | 52,872,330 | 819.45 tỷ | 1,055.49 | 1,056.26 | 1,050.68 |
| 22/09/2017 | 1,053.88 | 1,053.88 | 1.03(0.10 %) | 69,970,310 | 1,088.13 tỷ | 1,053.10 | 1,056.40 | 1,052.62 |
| 21/09/2017 | 1,052.85 | 1,052.85 | 4.02(0.38 %) | 53,341,500 | 795.48 tỷ | 1,052.16 | 1,056.17 | 1,048.83 |
| 20/09/2017 | 1,048.83 | 1,048.83 | 3.02(0.29 %) | 56,126,180 | 842.75 tỷ | 1,047.70 | 1,049.71 | 1,045.66 |
| 19/09/2017 | 1,045.81 | 1,045.81 | -0.84(-0.08 %) | 69,960,680 | 1,043.13 tỷ | 1,046.65 | 1,051.27 | 1,045.81 |
| 18/09/2017 | 1,046.65 | 1,046.65 | 4.32(0.41 %) | 68,633,660 | 1,110.20 tỷ | 1,044.72 | 1,049.53 | 1,042.33 |
| 15/09/2017 | 1,042.33 | 1,042.33 | 0.82(0.08 %) | 55,442,550 | 942.43 tỷ | 1,040.11 | 1,042.33 | 1,038.08 |
| 14/09/2017 | 1,041.51 | 1,041.51 | 1.14(0.11 %) | 60,501,640 | 912.74 tỷ | 1,042.57 | 1,044.01 | 1,040.37 |
| 13/09/2017 | 1,040.37 | 1,040.37 | 11.7(1.14 %) | 57,867,070 | 953.20 tỷ | 1,031.70 | 1,040.37 | 1,028.67 |