VNMID-INDEX
VNMID-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 5
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 09/07/2024 | 2,009.87 | 2,009.87 | 19.4(0.97 %) | 285,460,300 | 8,068.40 tỷ | 1,994.27 | 2,009.87 | 1,992.61 |
| 08/07/2024 | 1,990.47 | 1,990.47 | 1.87(0.09 %) | 266,401,400 | 7,539.74 tỷ | 1,997.32 | 1,998.01 | 1,982.05 |
| 05/07/2024 | 1,988.60 | 1,988.60 | 6.37(0.32 %) | 224,184,300 | 6,004.46 tỷ | 1,987.33 | 1,992.94 | 1,974.18 |
| 04/07/2024 | 1,982.23 | 1,982.23 | 9.65(0.49 %) | 171,847,500 | 4,661.97 tỷ | 1,976.17 | 1,983.34 | 1,965.35 |
| 03/07/2024 | 1,972.58 | 1,972.58 | 11.06(0.56 %) | 158,152,900 | 4,642.55 tỷ | 1,968.95 | 1,973.63 | 1,962.52 |
| 02/07/2024 | 1,961.52 | 1,961.52 | 32.48(1.68 %) | 155,900,500 | 4,359.48 tỷ | 1,939.94 | 1,961.52 | 1,935.26 |
| 01/07/2024 | 1,929.04 | 1,929.04 | 7.6(0.40 %) | 134,628,100 | 3,880.59 tỷ | 1,919.90 | 1,931.38 | 1,908.06 |
| 28/06/2024 | 1,921.44 | 1,921.44 | -27.19(-1.40 %) | 231,767,500 | 6,293.17 tỷ | 1,947.17 | 1,950.37 | 1,903.62 |
| 27/06/2024 | 1,948.63 | 1,948.63 | -2.68(-0.14 %) | 158,186,500 | 4,338.26 tỷ | 1,949.08 | 1,953.94 | 1,933.74 |
| 26/06/2024 | 1,951.31 | 1,951.31 | 4.93(0.25 %) | 205,698,500 | 5,636.15 tỷ | 1,947.75 | 1,954.24 | 1,924.53 |
| 25/06/2024 | 1,946.38 | 1,946.38 | 13.71(0.71 %) | 181,549,300 | 5,187.99 tỷ | 1,934.06 | 1,947.96 | 1,926.39 |
| 24/06/2024 | 1,932.67 | 1,932.67 | -50.79(-2.56 %) | 413,666,700 | 11,722.99 tỷ | 1,984.51 | 1,993.09 | 1,924.48 |
| 21/06/2024 | 1,983.46 | 1,983.46 | 6.91(0.35 %) | 275,462,700 | 8,055.72 tỷ | 1,983.19 | 1,990.31 | 1,976.43 |
| 20/06/2024 | 1,976.55 | 1,976.55 | -3.61(-0.18 %) | 292,948,800 | 8,001.49 tỷ | 1,982.14 | 1,992.78 | 1,962.66 |
| 19/06/2024 | 1,980.16 | 1,980.16 | -3.41(-0.17 %) | 305,039,200 | 8,387.81 tỷ | 1,988.03 | 1,990.44 | 1,967.89 |
| 18/06/2024 | 1,983.57 | 1,983.57 | 8.31(0.42 %) | 231,675,600 | 7,431.99 tỷ | 1,982.86 | 1,991.67 | 1,974.94 |
| 17/06/2024 | 1,975.26 | 1,975.26 | -4.47(-0.23 %) | 315,457,700 | 8,515.11 tỷ | 1,982.79 | 1,988.62 | 1,966.37 |
| 14/06/2024 | 1,979.73 | 1,979.73 | -39.5(-1.96 %) | 414,248,700 | 11,371.30 tỷ | 2,023.70 | 2,031.02 | 1,979.73 |
| 13/06/2024 | 2,019.23 | 2,019.23 | 7.38(0.37 %) | 276,584,900 | 7,870.77 tỷ | 2,021.35 | 2,022.68 | 2,012.04 |
| 12/06/2024 | 2,011.85 | 2,011.85 | 22.68(1.14 %) | 269,059,200 | 7,417.74 tỷ | 1,990.47 | 2,013.95 | 1,985.62 |
| 11/06/2024 | 1,989.17 | 1,989.17 | -13.01(-0.65 %) | 319,182,500 | 8,680.06 tỷ | 2,009.86 | 2,011.82 | 1,979.94 |
| 10/06/2024 | 2,002.18 | 2,002.18 | 6.63(0.33 %) | 286,174,900 | 7,754.06 tỷ | 2,002.35 | 2,010.65 | 1,995.00 |
| 07/06/2024 | 1,995.55 | 1,995.55 | 6.12(0.31 %) | 223,249,400 | 6,103.75 tỷ | 1,997.99 | 2,004.08 | 1,985.63 |
| 06/06/2024 | 1,989.43 | 1,989.43 | -3.53(-0.18 %) | 283,967,600 | 8,118.67 tỷ | 2,000.50 | 2,008.86 | 1,979.69 |
| 05/06/2024 | 1,992.96 | 1,992.96 | -8.31(-0.42 %) | 327,409,400 | 8,798.83 tỷ | 2,007.92 | 2,011.94 | 1,992.96 |
| 04/06/2024 | 2,001.27 | 2,001.27 | -2.14(-0.11 %) | 327,975,400 | 8,829.49 tỷ | 2,011.47 | 2,014.67 | 1,999.29 |
| 03/06/2024 | 2,003.41 | 2,003.41 | 27.66(1.40 %) | 382,006,000 | 10,492.75 tỷ | 1,992.78 | 2,007.04 | 1,987.73 |
| 31/05/2024 | 1,975.75 | 1,975.75 | 2.34(0.12 %) | 234,727,500 | 6,469.84 tỷ | 1,980.29 | 1,985.90 | 1,969.14 |
| 30/05/2024 | 1,973.41 | 1,973.41 | -3.65(-0.18 %) | 374,408,100 | 10,011.35 tỷ | 1,957.69 | 1,975.44 | 1,939.48 |
| 29/05/2024 | 1,977.06 | 1,977.06 | 1.71(0.09 %) | 422,907,300 | 10,556.12 tỷ | 1,984.03 | 1,995.37 | 1,968.66 |
| 28/05/2024 | 1,975.35 | 1,975.35 | 32.86(1.69 %) | 313,453,000 | 8,598.79 tỷ | 1,953.47 | 1,975.35 | 1,948.78 |
| 27/05/2024 | 1,942.49 | 1,942.49 | 11.77(0.61 %) | 241,757,600 | 6,477.97 tỷ | 1,929.09 | 1,942.49 | 1,917.54 |
| 24/05/2024 | 1,930.72 | 1,930.72 | -44.91(-2.27 %) | 514,474,400 | 14,132.33 tỷ | 1,963.70 | 1,980.40 | 1,901.44 |
| 23/05/2024 | 1,975.63 | 1,975.63 | 19.78(1.01 %) | 366,612,800 | 9,864.91 tỷ | 1,952.86 | 1,975.63 | 1,941.55 |
| 22/05/2024 | 1,955.85 | 1,955.85 | -3.66(-0.19 %) | 419,092,700 | 11,077.31 tỷ | 1,968.71 | 1,975.55 | 1,946.52 |
| 21/05/2024 | 1,959.51 | 1,959.51 | 6.34(0.32 %) | 347,243,200 | 9,520.50 tỷ | 1,954.00 | 1,960.46 | 1,939.60 |
| 20/05/2024 | 1,953.17 | 1,953.17 | 32.12(1.67 %) | 417,812,900 | 10,824.23 tỷ | 1,966.71 | 1,971.89 | 1,951.29 |
| 16/05/2024 | 1,921.05 | 1,921.05 | 26.68(1.41 %) | 306,272,300 | 8,488.77 tỷ | 1,913.23 | 1,923.88 | 1,905.87 |
| 15/05/2024 | 1,894.37 | 1,894.37 | 21.6(1.15 %) | 287,780,800 | 8,181.43 tỷ | 1,880.25 | 1,900.50 | 1,876.71 |
| 14/05/2024 | 1,872.77 | 1,872.77 | 4.19(0.22 %) | 177,605,200 | 5,053.63 tỷ | 1,874.32 | 1,882.79 | 1,862.38 |
| 13/05/2024 | 1,868.58 | 1,868.58 | -4.27(-0.23 %) | 246,959,100 | 6,784.46 tỷ | 1,880.83 | 1,881.49 | 1,855.37 |
| 10/05/2024 | 1,872.85 | 1,872.85 | 4.3(0.23 %) | 243,744,100 | 6,815.16 tỷ | 1,875.99 | 1,879.27 | 1,854.61 |
| 09/05/2024 | 1,868.55 | 1,868.55 | -7.33(-0.39 %) | 249,947,600 | 7,494.79 tỷ | 1,886.02 | 1,892.83 | 1,864.93 |
| 08/05/2024 | 1,875.88 | 1,875.88 | 6.93(0.37 %) | 309,857,100 | 8,150.67 tỷ | 1,857.25 | 1,877.95 | 1,848.16 |
| 07/05/2024 | 1,868.95 | 1,868.95 | 9.51(0.51 %) | 240,563,000 | 6,625.39 tỷ | 1,867.08 | 1,872.67 | 1,854.36 |
| 06/05/2024 | 1,859.44 | 1,859.44 | 36.42(2.00 %) | 282,130,400 | 7,171.29 tỷ | 1,834.09 | 1,860.37 | 1,828.73 |
| 03/05/2024 | 1,823.02 | 1,823.02 | 3.48(0.19 %) | 206,716,300 | 6,043.76 tỷ | 1,831.55 | 1,834.50 | 1,813.04 |
| 02/05/2024 | 1,819.54 | 1,819.54 | 8.41(0.46 %) | 205,802,500 | 5,584.78 tỷ | 1,814.79 | 1,819.54 | 1,801.21 |
| 26/04/2024 | 1,811.13 | 1,811.13 | 4.86(0.27 %) | 211,773,700 | 6,329.48 tỷ | 1,791.52 | 1,819.45 | 1,788.84 |
| 25/04/2024 | 1,806.27 | 1,806.27 | -7.22(-0.40 %) | 191,181,400 | 4,923.56 tỷ | 1,811.38 | 1,811.72 | 1,788.97 |