VNMID-INDEX
VNMID-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 31
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 12/09/2017 | 1,028.67 | 1,028.67 | 7.01(0.69 %) | 53,895,650 | 984.50 tỷ | 1,021.93 | 1,028.67 | 1,021.66 |
| 11/09/2017 | 1,021.66 | 1,021.66 | -10.15(-0.98 %) | 63,769,290 | 918.75 tỷ | 1,031.81 | 1,032.06 | 1,021.66 |
| 08/09/2017 | 1,031.81 | 1,031.81 | -0.98(-0.09 %) | 53,023,970 | 809.34 tỷ | 1,034.07 | 1,036.30 | 1,031.46 |
| 07/09/2017 | 1,032.79 | 1,032.79 | 0.96(0.09 %) | 56,611,530 | 899.46 tỷ | 1,029.27 | 1,035.59 | 1,028.91 |
| 06/09/2017 | 1,028.91 | 1,028.91 | -2.92(-0.28 %) | 61,539,260 | 810.68 tỷ | 1,031.61 | 1,033.30 | 1,027.13 |
| 05/09/2017 | 1,031.83 | 1,031.83 | -2.8(-0.27 %) | 75,029,830 | 910.78 tỷ | 1,035.92 | 1,036.87 | 1,031.71 |
| 01/09/2017 | 1,034.63 | 1,034.63 | 3.05(0.30 %) | 52,484,600 | 779.42 tỷ | 1,033.45 | 1,035.17 | 1,030.44 |
| 31/08/2017 | 1,031.58 | 1,031.58 | -4.11(-0.40 %) | 84,128,760 | 1,071.75 tỷ | 1,035.34 | 1,037.30 | 1,031.32 |
| 30/08/2017 | 1,035.69 | 1,035.69 | 2.08(0.20 %) | 109,984,010 | 1,262.07 tỷ | 1,032.13 | 1,037.11 | 1,031.86 |
| 29/08/2017 | 1,033.61 | 1,033.61 | 0.89(0.09 %) | 157,064,900 | 1,818.56 tỷ | 1,032.41 | 1,041.28 | 1,031.31 |
| 28/08/2017 | 1,032.72 | 1,032.72 | 7.04(0.69 %) | 132,578,070 | 1,495.29 tỷ | 1,027.24 | 1,033.08 | 1,024.87 |
| 25/08/2017 | 1,025.68 | 1,025.68 | 1.57(0.15 %) | 122,609,210 | 1,402.86 tỷ | 1,026.14 | 1,026.92 | 1,021.34 |
| 24/08/2017 | 1,024.11 | 1,024.11 | 4.98(0.49 %) | 126,001,220 | 1,320.98 tỷ | 1,019.56 | 1,026.56 | 1,017.38 |
| 23/08/2017 | 1,019.13 | 1,019.13 | 2.2(0.22 %) | 76,285,490 | 817.94 tỷ | 1,017.23 | 1,021.34 | 1,013.93 |
| 22/08/2017 | 1,016.93 | 1,016.93 | -6.17(-0.60 %) | 61,548,830 | 833.91 tỷ | 1,021.60 | 1,024.93 | 1,014.30 |
| 21/08/2017 | 1,023.10 | 1,023.10 | -0.88(-0.09 %) | 68,212,050 | 860.18 tỷ | 1,022.65 | 1,031.36 | 1,022.65 |
| 18/08/2017 | 1,023.98 | 1,023.98 | 0.74(0.07 %) | 53,853,370 | 734.39 tỷ | 1,018.15 | 1,025.18 | 1,015.74 |
| 17/08/2017 | 1,023.24 | 1,023.24 | -14.3(-1.38 %) | 63,132,240 | 843.11 tỷ | 1,037.65 | 1,037.70 | 1,023.24 |
| 16/08/2017 | 1,037.54 | 1,037.54 | 0.65(0.06 %) | 52,380,490 | 737.57 tỷ | 1,037.02 | 1,038.55 | 1,033.32 |
| 15/08/2017 | 1,036.89 | 1,036.89 | 6.86(0.67 %) | 49,675,680 | 741.12 tỷ | 1,042.56 | 1,044.03 | 1,035.89 |
| 11/08/2017 | 1,030.03 | 1,030.03 | 0.1(0.01 %) | 58,354,720 | 809.39 tỷ | 1,029.93 | 1,031.55 | 1,023.35 |
| 10/08/2017 | 1,029.93 | 1,029.93 | -4.17(-0.40 %) | 68,700,880 | 889.70 tỷ | 1,028.59 | 1,036.57 | 1,025.91 |
| 09/08/2017 | 1,034.10 | 1,034.10 | -17.14(-1.63 %) | 115,011,500 | 1,415.34 tỷ | 1,048.82 | 1,051.24 | 1,028.27 |
| 08/08/2017 | 1,051.24 | 1,051.24 | -11.43(-1.08 %) | 93,322,330 | 1,243.78 tỷ | 1,062.49 | 1,063.28 | 1,051.01 |
| 07/08/2017 | 1,062.67 | 1,062.67 | 1.02(0.10 %) | 83,599,500 | 1,201.26 tỷ | 1,063.68 | 1,067.07 | 1,060.96 |
| 04/08/2017 | 1,061.65 | 1,061.65 | 3.03(0.29 %) | 68,347,010 | 1,059.23 tỷ | 1,059.72 | 1,062.80 | 1,058.62 |
| 03/08/2017 | 1,058.62 | 1,058.62 | 3.62(0.34 %) | 71,479,700 | 1,120.75 tỷ | 1,055.00 | 1,062.94 | 1,053.87 |
| 02/08/2017 | 1,055.00 | 1,055.00 | -4.94(-0.47 %) | 72,507,160 | 1,060.40 tỷ | 1,055.38 | 1,059.94 | 1,049.79 |
| 01/08/2017 | 1,059.94 | 1,059.94 | -3.61(-0.34 %) | 88,436,470 | 1,254.18 tỷ | 1,063.20 | 1,068.86 | 1,059.94 |
| 31/07/2017 | 1,063.55 | 1,063.55 | 6.38(0.60 %) | 119,581,680 | 1,468.37 tỷ | 1,062.38 | 1,064.62 | 1,059.22 |
| 27/07/2017 | 1,057.17 | 1,057.17 | -1.4(-0.13 %) | 94,658,740 | 1,234.38 tỷ | 1,059.11 | 1,063.35 | 1,054.66 |
| 26/07/2017 | 1,058.57 | 1,058.57 | 20.46(1.97 %) | 83,905,670 | 1,156.63 tỷ | 1,042.08 | 1,058.57 | 1,038.11 |
| 25/07/2017 | 1,038.11 | 1,038.11 | 8.87(0.86 %) | 45,471,290 | 618.33 tỷ | 1,028.61 | 1,038.11 | 1,027.97 |
| 24/07/2017 | 1,029.24 | 1,029.24 | -9.69(-0.93 %) | 61,095,720 | 721.26 tỷ | 1,033.83 | 1,038.93 | 1,025.77 |
| 21/07/2017 | 1,038.93 | 1,038.93 | -10.36(-0.99 %) | 55,903,170 | 870.81 tỷ | 1,049.29 | 1,053.42 | 1,038.93 |
| 20/07/2017 | 1,049.29 | 1,049.29 | -4.95(-0.47 %) | 56,892,280 | 749.55 tỷ | 1,055.38 | 1,055.84 | 1,043.57 |
| 19/07/2017 | 1,054.24 | 1,054.24 | 6.36(0.61 %) | 80,729,500 | 998.51 tỷ | 1,051.17 | 1,055.25 | 1,047.88 |
| 18/07/2017 | 1,047.88 | 1,047.88 | -13.87(-1.31 %) | 51,514,920 | 898.26 tỷ | 1,056.29 | 1,061.75 | 1,046.52 |
| 17/07/2017 | 1,061.75 | 1,061.75 | -9.27(-0.87 %) | 79,111,470 | 1,105.52 tỷ | 1,072.88 | 1,074.45 | 1,055.49 |
| 14/07/2017 | 1,071.02 | 1,071.02 | 2.69(0.25 %) | 55,527,760 | 806.38 tỷ | 1,068.50 | 1,072.33 | 1,066.56 |
| 13/07/2017 | 1,068.33 | 1,068.33 | 4.31(0.41 %) | 60,930,550 | 846.21 tỷ | 1,065.76 | 1,069.15 | 1,064.02 |
| 12/07/2017 | 1,064.02 | 1,064.02 | 9.4(0.89 %) | 50,078,020 | 904.41 tỷ | 1,059.14 | 1,064.02 | 1,053.30 |
| 11/07/2017 | 1,054.62 | 1,054.62 | 6.67(0.64 %) | 58,203,300 | 890.35 tỷ | 1,047.95 | 1,054.62 | 1,039.51 |
| 10/07/2017 | 1,047.95 | 1,047.95 | -16.41(-1.54 %) | 63,294,750 | 982.50 tỷ | 1,063.95 | 1,065.77 | 1,046.99 |
| 07/07/2017 | 1,064.36 | 1,064.36 | -5.2(-0.49 %) | 75,365,540 | 1,147.18 tỷ | 1,070.58 | 1,075.14 | 1,062.69 |
| 06/07/2017 | 1,069.56 | 1,069.56 | 0.17(0.02 %) | 61,932,880 | 927.16 tỷ | 1,072.25 | 1,074.79 | 1,067.34 |
| 05/07/2017 | 1,069.39 | 1,069.39 | 4.89(0.46 %) | 71,862,450 | 934.18 tỷ | 1,063.75 | 1,069.39 | 1,063.08 |
| 04/07/2017 | 1,064.50 | 1,064.50 | -3.64(-0.34 %) | 51,962,120 | 747.63 tỷ | 1,068.37 | 1,068.37 | 1,061.80 |
| 03/07/2017 | 1,068.14 | 1,068.14 | 0.94(0.09 %) | 51,767,450 | 796.51 tỷ | 1,067.90 | 1,070.13 | 1,066.23 |
| 30/06/2017 | 1,067.20 | 1,067.20 | 1.99(0.19 %) | 49,159,290 | 875.26 tỷ | 1,068.26 | 1,070.84 | 1,065.21 |