VNMID-INDEX
VNMID-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 6
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 24/04/2024 | 1,813.49 | 1,813.49 | 62.25(3.55 %) | 276,053,800 | 7,295.09 tỷ | 1,766.53 | 1,816.80 | 1,765.23 |
| 23/04/2024 | 1,751.24 | 1,751.24 | -21.98(-1.24 %) | 252,154,800 | 6,201.25 tỷ | 1,776.36 | 1,777.25 | 1,742.28 |
| 22/04/2024 | 1,773.22 | 1,773.22 | 41.94(2.42 %) | 251,146,800 | 6,216.10 tỷ | 1,757.51 | 1,776.22 | 1,747.44 |
| 19/04/2024 | 1,731.28 | 1,731.28 | -41.22(-2.33 %) | 440,103,100 | 10,450.17 tỷ | 1,745.45 | 1,766.09 | 1,709.22 |
| 17/04/2024 | 1,772.50 | 1,772.50 | -32.23(-1.79 %) | 311,388,100 | 7,539.16 tỷ | 1,818.01 | 1,818.01 | 1,772.50 |
| 16/04/2024 | 1,804.73 | 1,804.73 | -10.67(-0.59 %) | 532,494,000 | 12,644.92 tỷ | 1,809.36 | 1,817.12 | 1,756.26 |
| 15/04/2024 | 1,815.40 | 1,815.40 | -114.46(-5.93 %) | 502,849,100 | 12,710.79 tỷ | 1,923.92 | 1,938.80 | 1,815.40 |
| 12/04/2024 | 1,929.86 | 1,929.86 | 31.8(1.68 %) | 249,458,400 | 6,686.87 tỷ | 1,908.81 | 1,929.86 | 1,904.66 |
| 11/04/2024 | 1,898.06 | 1,898.06 | -0.1(-0.01 %) | 276,009,800 | 7,139.04 tỷ | 1,877.06 | 1,907.49 | 1,876.90 |
| 10/04/2024 | 1,898.16 | 1,898.16 | -7.54(-0.40 %) | 244,473,800 | 6,364.53 tỷ | 1,913.55 | 1,917.62 | 1,897.24 |
| 09/04/2024 | 1,905.70 | 1,905.70 | 34.17(1.83 %) | 258,152,100 | 6,862.93 tỷ | 1,875.37 | 1,905.70 | 1,867.14 |
| 08/04/2024 | 1,871.53 | 1,871.53 | -16.28(-0.86 %) | 309,549,300 | 8,086.78 tỷ | 1,889.62 | 1,894.16 | 1,871.53 |
| 05/04/2024 | 1,887.81 | 1,887.81 | -30(-1.56 %) | 415,580,500 | 10,812.05 tỷ | 1,900.77 | 1,915.07 | 1,887.81 |
| 04/04/2024 | 1,917.81 | 1,917.81 | -12.24(-0.63 %) | 385,654,900 | 10,400.25 tỷ | 1,928.79 | 1,935.97 | 1,908.75 |
| 03/04/2024 | 1,930.05 | 1,930.05 | -24.93(-1.28 %) | 459,100,100 | 12,889.21 tỷ | 1,956.58 | 1,967.67 | 1,930.05 |
| 02/04/2024 | 1,954.98 | 1,954.98 | 19.28(1.00 %) | 398,538,300 | 10,842.38 tỷ | 1,931.28 | 1,954.98 | 1,918.51 |
| 01/04/2024 | 1,935.70 | 1,935.70 | -5.92(-0.30 %) | 368,376,600 | 10,097.04 tỷ | 1,936.33 | 1,946.36 | 1,922.19 |
| 29/03/2024 | 1,941.62 | 1,941.62 | -5.98(-0.31 %) | 324,819,400 | 8,916.88 tỷ | 1,948.84 | 1,950.49 | 1,934.61 |
| 28/03/2024 | 1,947.60 | 1,947.60 | 8.21(0.42 %) | 358,936,000 | 9,803.36 tỷ | 1,951.98 | 1,954.68 | 1,938.91 |
| 27/03/2024 | 1,939.39 | 1,939.39 | 5.03(0.26 %) | 356,129,600 | 9,634.29 tỷ | 1,945.78 | 1,945.94 | 1,927.49 |
| 26/03/2024 | 1,934.36 | 1,934.36 | 26.61(1.39 %) | 405,779,700 | 10,486.79 tỷ | 1,903.19 | 1,934.36 | 1,893.50 |
| 25/03/2024 | 1,907.75 | 1,907.75 | -22.95(-1.19 %) | 505,445,900 | 13,236.49 tỷ | 1,934.77 | 1,941.50 | 1,898.05 |
| 22/03/2024 | 1,930.70 | 1,930.70 | 9.7(0.50 %) | 555,598,000 | 14,695.64 tỷ | 1,930.92 | 1,935.72 | 1,916.95 |
| 21/03/2024 | 1,921.00 | 1,921.00 | 21.31(1.12 %) | 584,378,500 | 15,203.80 tỷ | 1,918.56 | 1,921.00 | 1,905.52 |
| 20/03/2024 | 1,899.69 | 1,899.69 | 31.64(1.69 %) | 354,539,100 | 9,337.16 tỷ | 1,870.73 | 1,899.69 | 1,855.82 |
| 19/03/2024 | 1,868.05 | 1,868.05 | -3.31(-0.18 %) | 401,427,400 | 10,345.90 tỷ | 1,879.54 | 1,881.97 | 1,862.11 |
| 18/03/2024 | 1,871.36 | 1,871.36 | -34.17(-1.79 %) | 778,905,800 | 21,714.37 tỷ | 1,910.38 | 1,917.68 | 1,819.74 |
| 15/03/2024 | 1,905.53 | 1,905.53 | -0.5(-0.03 %) | 494,901,300 | 13,725.39 tỷ | 1,905.93 | 1,916.65 | 1,889.35 |
| 14/03/2024 | 1,906.03 | 1,906.03 | -2.89(-0.15 %) | 481,102,700 | 13,561.75 tỷ | 1,919.01 | 1,925.47 | 1,895.44 |
| 13/03/2024 | 1,908.92 | 1,908.92 | 49.76(2.68 %) | 399,517,600 | 11,777.69 tỷ | 1,870.10 | 1,908.92 | 1,868.98 |
| 12/03/2024 | 1,859.16 | 1,859.16 | 9.14(0.49 %) | 341,356,300 | 9,335.82 tỷ | 1,849.15 | 1,869.49 | 1,842.67 |
| 11/03/2024 | 1,850.02 | 1,850.02 | -13.36(-0.72 %) | 382,780,400 | 10,599.40 tỷ | 1,864.91 | 1,875.42 | 1,841.77 |
| 08/03/2024 | 1,863.38 | 1,863.38 | -27.82(-1.47 %) | 551,597,200 | 14,450.77 tỷ | 1,898.13 | 1,904.13 | 1,860.77 |
| 07/03/2024 | 1,891.20 | 1,891.20 | 19.76(1.06 %) | 419,370,600 | 11,707.52 tỷ | 1,869.99 | 1,893.17 | 1,865.23 |
| 06/03/2024 | 1,871.44 | 1,871.44 | -21.66(-1.14 %) | 383,682,600 | 10,197.54 tỷ | 1,894.36 | 1,900.08 | 1,859.66 |
| 05/03/2024 | 1,893.10 | 1,893.10 | 13.63(0.73 %) | 375,017,800 | 9,913.53 tỷ | 1,881.13 | 1,893.10 | 1,875.33 |
| 04/03/2024 | 1,879.47 | 1,879.47 | 11.3(0.60 %) | 493,003,700 | 13,330.44 tỷ | 1,882.79 | 1,888.23 | 1,873.73 |
| 01/03/2024 | 1,868.17 | 1,868.17 | 26.25(1.43 %) | 382,930,100 | 10,657.44 tỷ | 1,848.08 | 1,868.65 | 1,846.18 |
| 29/02/2024 | 1,841.92 | 1,841.92 | 9.78(0.53 %) | 407,148,300 | 10,586.31 tỷ | 1,840.53 | 1,846.73 | 1,826.93 |
| 28/02/2024 | 1,832.14 | 1,832.14 | 5.53(0.30 %) | 349,739,800 | 9,189.00 tỷ | 1,834.92 | 1,838.71 | 1,820.69 |
| 27/02/2024 | 1,826.61 | 1,826.61 | 20.77(1.15 %) | 319,836,500 | 8,406.01 tỷ | 1,817.77 | 1,826.61 | 1,811.19 |
| 26/02/2024 | 1,805.84 | 1,805.84 | 28.22(1.59 %) | 341,039,800 | 9,140.55 tỷ | 1,779.37 | 1,805.84 | 1,772.75 |
| 23/02/2024 | 1,777.62 | 1,777.62 | -37.24(-2.05 %) | 522,392,900 | 12,864.36 tỷ | 1,819.45 | 1,824.76 | 1,777.62 |
| 22/02/2024 | 1,814.86 | 1,814.86 | -4.52(-0.25 %) | 294,011,200 | 7,226.35 tỷ | 1,819.35 | 1,826.08 | 1,812.68 |
| 21/02/2024 | 1,819.38 | 1,819.38 | 4.92(0.27 %) | 343,425,300 | 8,777.78 tỷ | 1,817.73 | 1,826.56 | 1,807.40 |
| 20/02/2024 | 1,814.46 | 1,814.46 | 2.53(0.14 %) | 349,349,100 | 8,741.76 tỷ | 1,816.80 | 1,819.59 | 1,806.87 |
| 19/02/2024 | 1,811.93 | 1,811.93 | 3.33(0.18 %) | 399,057,700 | 9,996.58 tỷ | 1,811.99 | 1,812.85 | 1,797.26 |
| 16/02/2024 | 1,808.60 | 1,808.60 | 0.58(0.03 %) | 348,625,700 | 8,334.52 tỷ | 1,812.82 | 1,815.01 | 1,805.47 |
| 15/02/2024 | 1,808.02 | 1,808.02 | 15.06(0.84 %) | 357,883,800 | 8,523.04 tỷ | 1,805.42 | 1,813.70 | 1,800.35 |
| 07/02/2024 | 1,792.96 | 1,792.96 | 10.4(0.58 %) | 283,035,500 | 7,143.61 tỷ | 1,786.43 | 1,794.39 | 1,785.61 |