VNMID-INDEX
VNMID-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 4
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 19/09/2024 | 1,895.63 | 1,895.63 | 8.99(0.48 %) | 189,232,800 | 4,805.84 tỷ | 1,892.26 | 1,895.63 | 1,884.43 |
| 18/09/2024 | 1,886.64 | 1,886.64 | 5.96(0.32 %) | 211,158,900 | 5,439.26 tỷ | 1,885.88 | 1,896.10 | 1,881.35 |
| 17/09/2024 | 1,880.68 | 1,880.68 | 28.83(1.56 %) | 197,522,900 | 4,453.39 tỷ | 1,852.72 | 1,880.68 | 1,849.72 |
| 16/09/2024 | 1,851.85 | 1,851.85 | -19.16(-1.02 %) | 173,591,800 | 4,333.35 tỷ | 1,872.83 | 1,880.24 | 1,851.85 |
| 13/09/2024 | 1,871.01 | 1,871.01 | 3.91(0.21 %) | 162,905,100 | 3,804.83 tỷ | 1,869.62 | 1,875.48 | 1,862.72 |
| 12/09/2024 | 1,867.10 | 1,867.10 | -1.26(-0.07 %) | 139,409,200 | 3,561.09 tỷ | 1,879.95 | 1,881.56 | 1,866.04 |
| 11/09/2024 | 1,868.36 | 1,868.36 | -7.47(-0.40 %) | 247,355,000 | 5,046.81 tỷ | 1,872.81 | 1,875.84 | 1,855.28 |
| 10/09/2024 | 1,875.83 | 1,875.83 | -16.96(-0.90 %) | 239,418,700 | 5,596.65 tỷ | 1,895.68 | 1,899.54 | 1,868.88 |
| 09/09/2024 | 1,892.79 | 1,892.79 | -5.3(-0.28 %) | 170,365,300 | 3,999.84 tỷ | 1,893.95 | 1,900.47 | 1,883.82 |
| 06/09/2024 | 1,898.09 | 1,898.09 | 1.64(0.09 %) | 199,532,600 | 4,732.52 tỷ | 1,891.10 | 1,898.50 | 1,878.29 |
| 05/09/2024 | 1,896.45 | 1,896.45 | -14.78(-0.77 %) | 229,046,200 | 5,573.61 tỷ | 1,915.89 | 1,922.34 | 1,885.24 |
| 04/09/2024 | 1,911.23 | 1,911.23 | -10.67(-0.56 %) | 239,345,400 | 5,636.37 tỷ | 1,904.27 | 1,914.42 | 1,894.08 |
| 30/08/2024 | 1,921.90 | 1,921.90 | 4.28(0.22 %) | 231,760,100 | 5,460.69 tỷ | 1,922.52 | 1,926.41 | 1,917.07 |
| 29/08/2024 | 1,917.62 | 1,917.62 | -7.91(-0.41 %) | 231,259,200 | 5,086.88 tỷ | 1,927.35 | 1,932.50 | 1,916.70 |
| 28/08/2024 | 1,925.53 | 1,925.53 | 1.16(0.06 %) | 333,702,200 | 7,163.94 tỷ | 1,929.22 | 1,930.45 | 1,908.94 |
| 27/08/2024 | 1,924.37 | 1,924.37 | -7.4(-0.38 %) | 247,884,600 | 5,781.29 tỷ | 1,928.93 | 1,933.06 | 1,915.48 |
| 26/08/2024 | 1,931.77 | 1,931.77 | -11.72(-0.60 %) | 298,632,200 | 7,239.74 tỷ | 1,950.96 | 1,954.75 | 1,929.95 |
| 23/08/2024 | 1,943.49 | 1,943.49 | 1.77(0.09 %) | 288,892,500 | 6,503.43 tỷ | 1,940.51 | 1,945.57 | 1,924.95 |
| 22/08/2024 | 1,941.72 | 1,941.72 | -1.81(-0.09 %) | 236,027,300 | 5,491.97 tỷ | 1,945.70 | 1,945.70 | 1,934.11 |
| 21/08/2024 | 1,943.53 | 1,943.53 | 9.55(0.49 %) | 271,374,700 | 6,657.40 tỷ | 1,936.52 | 1,944.74 | 1,926.21 |
| 20/08/2024 | 1,933.98 | 1,933.98 | 21.59(1.13 %) | 353,381,400 | 7,978.76 tỷ | 1,917.37 | 1,939.07 | 1,906.16 |
| 19/08/2024 | 1,912.39 | 1,912.39 | 23.03(1.22 %) | 263,219,100 | 6,332.57 tỷ | 1,904.03 | 1,917.33 | 1,901.94 |
| 16/08/2024 | 1,889.36 | 1,889.36 | 69.9(3.84 %) | 410,183,000 | 9,084.58 tỷ | 1,828.08 | 1,889.36 | 1,827.39 |
| 15/08/2024 | 1,819.46 | 1,819.46 | -8.41(-0.46 %) | 169,877,200 | 3,963.24 tỷ | 1,828.56 | 1,830.16 | 1,807.27 |
| 14/08/2024 | 1,827.87 | 1,827.87 | -9.41(-0.51 %) | 172,180,400 | 3,917.65 tỷ | 1,847.20 | 1,847.20 | 1,821.60 |
| 13/08/2024 | 1,837.28 | 1,837.28 | -5.29(-0.29 %) | 183,251,300 | 4,331.64 tỷ | 1,844.78 | 1,850.90 | 1,822.37 |
| 12/08/2024 | 1,842.57 | 1,842.57 | 17.08(0.94 %) | 192,398,600 | 4,498.65 tỷ | 1,827.24 | 1,842.57 | 1,824.08 |
| 09/08/2024 | 1,825.49 | 1,825.49 | 27.43(1.53 %) | 223,834,900 | 4,960.88 tỷ | 1,813.20 | 1,826.02 | 1,802.84 |
| 08/08/2024 | 1,798.06 | 1,798.06 | -11.74(-0.65 %) | 255,398,200 | 5,024.75 tỷ | 1,799.80 | 1,817.93 | 1,785.10 |
| 07/08/2024 | 1,809.80 | 1,809.80 | 7.34(0.41 %) | 154,116,000 | 3,332.01 tỷ | 1,809.03 | 1,810.05 | 1,786.66 |
| 06/08/2024 | 1,802.46 | 1,802.46 | 47.22(2.69 %) | 215,675,000 | 4,969.74 tỷ | 1,772.80 | 1,804.68 | 1,750.99 |
| 05/08/2024 | 1,755.24 | 1,755.24 | -93.16(-5.04 %) | 347,526,800 | 7,646.58 tỷ | 1,818.38 | 1,826.54 | 1,751.66 |
| 02/08/2024 | 1,848.40 | 1,848.40 | 19.3(1.06 %) | 225,465,300 | 5,374.11 tỷ | 1,806.08 | 1,848.40 | 1,795.59 |
| 01/08/2024 | 1,829.10 | 1,829.10 | -51.29(-2.73 %) | 307,920,000 | 7,289.59 tỷ | 1,884.34 | 1,886.18 | 1,815.23 |
| 31/07/2024 | 1,880.39 | 1,880.39 | -4.64(-0.25 %) | 223,650,900 | 4,914.58 tỷ | 1,892.68 | 1,893.83 | 1,872.15 |
| 30/07/2024 | 1,885.03 | 1,885.03 | -16.09(-0.85 %) | 211,016,700 | 4,753.22 tỷ | 1,901.48 | 1,901.82 | 1,870.80 |
| 29/07/2024 | 1,901.12 | 1,901.12 | 6.25(0.33 %) | 167,747,600 | 3,870.55 tỷ | 1,901.98 | 1,908.20 | 1,894.02 |
| 26/07/2024 | 1,894.87 | 1,894.87 | 9.92(0.53 %) | 149,937,900 | 3,869.69 tỷ | 1,888.74 | 1,894.87 | 1,875.60 |
| 25/07/2024 | 1,884.95 | 1,884.95 | -9.3(-0.49 %) | 123,911,500 | 3,058.59 tỷ | 1,881.94 | 1,890.41 | 1,869.14 |
| 24/07/2024 | 1,894.25 | 1,894.25 | 21.42(1.14 %) | 236,134,100 | 6,107.51 tỷ | 1,861.89 | 1,900.64 | 1,841.19 |
| 23/07/2024 | 1,872.83 | 1,872.83 | -38.45(-2.01 %) | 229,605,400 | 6,070.94 tỷ | 1,916.80 | 1,923.63 | 1,867.42 |
| 22/07/2024 | 1,911.28 | 1,911.28 | -29.91(-1.54 %) | 311,279,900 | 7,914.53 tỷ | 1,932.58 | 1,938.63 | 1,886.80 |
| 19/07/2024 | 1,941.19 | 1,941.19 | -16.99(-0.87 %) | 261,661,100 | 6,170.76 tỷ | 1,957.97 | 1,966.09 | 1,932.88 |
| 18/07/2024 | 1,958.18 | 1,958.18 | 15.59(0.80 %) | 223,441,900 | 5,763.60 tỷ | 1,945.72 | 1,958.18 | 1,919.48 |
| 17/07/2024 | 1,942.59 | 1,942.59 | -40.98(-2.07 %) | 380,259,900 | 10,008.50 tỷ | 1,992.16 | 1,993.11 | 1,912.30 |
| 16/07/2024 | 1,983.57 | 1,983.57 | -5.61(-0.28 %) | 223,954,900 | 5,755.98 tỷ | 1,995.42 | 2,004.23 | 1,978.00 |
| 15/07/2024 | 1,989.18 | 1,989.18 | -1.83(-0.09 %) | 166,571,500 | 4,512.55 tỷ | 1,997.79 | 2,000.12 | 1,979.13 |
| 12/07/2024 | 1,991.01 | 1,991.01 | -7.7(-0.39 %) | 212,255,000 | 5,978.04 tỷ | 1,999.10 | 2,004.87 | 1,981.18 |
| 11/07/2024 | 1,998.71 | 1,998.71 | 1.89(0.09 %) | 261,472,300 | 7,338.90 tỷ | 2,005.25 | 2,016.19 | 1,995.25 |
| 10/07/2024 | 1,996.82 | 1,996.82 | -13.05(-0.65 %) | 255,088,100 | 7,358.70 tỷ | 2,009.72 | 2,016.80 | 1,996.82 |