VNMID-INDEX
VNMID-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 7
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 06/02/2024 | 1,782.56 | 1,782.56 | 7.35(0.41 %) | 228,326,200 | 6,105.50 tỷ | 1,779.73 | 1,784.99 | 1,779.42 |
| 05/02/2024 | 1,775.21 | 1,775.21 | 8.49(0.48 %) | 266,268,600 | 6,544.07 tỷ | 1,770.19 | 1,775.65 | 1,766.90 |
| 02/02/2024 | 1,766.72 | 1,766.72 | 0.27(0.02 %) | 324,530,000 | 8,382.23 tỷ | 1,770.89 | 1,780.04 | 1,766.72 |
| 01/02/2024 | 1,766.45 | 1,766.45 | 12.91(0.74 %) | 227,711,700 | 5,753.02 tỷ | 1,753.95 | 1,769.68 | 1,752.91 |
| 31/01/2024 | 1,753.54 | 1,753.54 | -19.54(-1.10 %) | 364,936,800 | 9,071.68 tỷ | 1,777.90 | 1,778.75 | 1,752.10 |
| 30/01/2024 | 1,773.08 | 1,773.08 | 15.65(0.89 %) | 229,959,200 | 5,800.29 tỷ | 1,759.46 | 1,773.08 | 1,759.28 |
| 29/01/2024 | 1,757.43 | 1,757.43 | 1.21(0.07 %) | 232,575,300 | 5,712.04 tỷ | 1,760.49 | 1,764.45 | 1,755.07 |
| 26/01/2024 | 1,756.22 | 1,756.22 | 7.14(0.41 %) | 210,056,400 | 5,378.79 tỷ | 1,753.03 | 1,758.93 | 1,752.19 |
| 25/01/2024 | 1,749.08 | 1,749.08 | 2.23(0.13 %) | 178,049,400 | 4,441.84 tỷ | 1,749.95 | 1,749.95 | 1,742.69 |
| 24/01/2024 | 1,746.85 | 1,746.85 | -5.08(-0.29 %) | 227,534,400 | 5,657.74 tỷ | 1,751.94 | 1,758.60 | 1,744.35 |
| 23/01/2024 | 1,751.93 | 1,751.93 | -2.59(-0.15 %) | 223,003,400 | 5,575.93 tỷ | 1,759.83 | 1,760.47 | 1,747.35 |
| 22/01/2024 | 1,754.52 | 1,754.52 | 2.89(0.16 %) | 286,057,600 | 6,946.37 tỷ | 1,758.55 | 1,760.50 | 1,738.84 |
| 19/01/2024 | 1,751.63 | 1,751.63 | 1.72(0.10 %) | 238,029,300 | 5,762.21 tỷ | 1,758.13 | 1,762.98 | 1,748.12 |
| 18/01/2024 | 1,749.91 | 1,749.91 | 10.37(0.60 %) | 232,904,200 | 5,759.08 tỷ | 1,744.33 | 1,752.05 | 1,741.30 |
| 17/01/2024 | 1,739.54 | 1,739.54 | 4.11(0.24 %) | 290,015,400 | 6,901.67 tỷ | 1,739.71 | 1,751.44 | 1,734.01 |
| 16/01/2024 | 1,735.43 | 1,735.43 | 24.77(1.45 %) | 217,727,200 | 5,161.28 tỷ | 1,709.13 | 1,735.43 | 1,703.31 |
| 15/01/2024 | 1,710.66 | 1,710.66 | -15.12(-0.88 %) | 206,384,300 | 4,813.65 tỷ | 1,735.61 | 1,740.90 | 1,710.66 |
| 12/01/2024 | 1,725.78 | 1,725.78 | -19.27(-1.10 %) | 403,087,400 | 9,234.99 tỷ | 1,729.83 | 1,739.61 | 1,714.11 |
| 11/01/2024 | 1,745.05 | 1,745.05 | 11.02(0.64 %) | 329,829,300 | 7,232.69 tỷ | 1,737.80 | 1,753.74 | 1,732.57 |
| 10/01/2024 | 1,734.03 | 1,734.03 | -10.75(-0.62 %) | 340,557,100 | 8,438.18 tỷ | 1,745.47 | 1,750.34 | 1,725.97 |
| 09/01/2024 | 1,744.78 | 1,744.78 | -2.98(-0.17 %) | 363,806,300 | 8,490.03 tỷ | 1,753.30 | 1,755.17 | 1,741.08 |
| 08/01/2024 | 1,747.76 | 1,747.76 | 6.49(0.37 %) | 331,149,300 | 7,912.35 tỷ | 1,749.88 | 1,758.88 | 1,744.77 |
| 05/01/2024 | 1,741.27 | 1,741.27 | 2.18(0.13 %) | 302,592,900 | 6,928.42 tỷ | 1,744.88 | 1,748.62 | 1,733.64 |
| 04/01/2024 | 1,739.09 | 1,739.09 | 0.97(0.06 %) | 417,951,900 | 10,190.14 tỷ | 1,741.75 | 1,758.93 | 1,739.09 |
| 03/01/2024 | 1,738.12 | 1,738.12 | 16.21(0.94 %) | 246,641,200 | 6,004.25 tỷ | 1,719.36 | 1,738.12 | 1,718.42 |
| 02/01/2024 | 1,721.91 | 1,721.91 | -7.53(-0.44 %) | 382,957,900 | 8,663.13 tỷ | 1,739.24 | 1,743.83 | 1,718.88 |
| 29/12/2023 | 1,729.44 | 1,729.44 | 7.38(0.43 %) | 248,572,900 | 6,166.64 tỷ | 1,723.02 | 1,729.44 | 1,721.14 |
| 28/12/2023 | 1,722.06 | 1,722.06 | 3.35(0.19 %) | 271,101,100 | 6,476.14 tỷ | 1,719.83 | 1,726.98 | 1,714.58 |
| 27/12/2023 | 1,718.71 | 1,718.71 | 0.15(0.01 %) | 270,008,000 | 6,602.01 tỷ | 1,723.30 | 1,728.42 | 1,718.71 |
| 26/12/2023 | 1,718.56 | 1,718.56 | 7.81(0.46 %) | 262,201,100 | 6,801.64 tỷ | 1,717.04 | 1,721.30 | 1,710.94 |
| 25/12/2023 | 1,710.75 | 1,710.75 | 22.13(1.31 %) | 247,943,600 | 6,070.47 tỷ | 1,693.26 | 1,714.26 | 1,691.24 |
| 22/12/2023 | 1,688.62 | 1,688.62 | -0.58(-0.03 %) | 223,539,000 | 5,355.26 tỷ | 1,692.07 | 1,699.35 | 1,684.40 |
| 21/12/2023 | 1,689.20 | 1,689.20 | 6.8(0.40 %) | 206,950,100 | 5,111.01 tỷ | 1,676.03 | 1,689.20 | 1,673.81 |
| 20/12/2023 | 1,682.40 | 1,682.40 | 7.96(0.48 %) | 195,070,200 | 4,514.86 tỷ | 1,675.82 | 1,685.69 | 1,672.18 |
| 19/12/2023 | 1,674.44 | 1,674.44 | 9.61(0.58 %) | 221,303,600 | 5,033.66 tỷ | 1,663.03 | 1,674.44 | 1,648.91 |
| 18/12/2023 | 1,664.83 | 1,664.83 | -8.02(-0.48 %) | 205,261,200 | 4,668.58 tỷ | 1,677.25 | 1,678.89 | 1,660.75 |
| 15/12/2023 | 1,672.85 | 1,672.85 | -4.77(-0.28 %) | 292,959,400 | 6,717.93 tỷ | 1,678.53 | 1,691.37 | 1,667.20 |
| 14/12/2023 | 1,677.62 | 1,677.62 | -17.6(-1.04 %) | 262,284,300 | 6,102.91 tỷ | 1,707.04 | 1,709.55 | 1,676.13 |
| 13/12/2023 | 1,695.22 | 1,695.22 | -25.5(-1.48 %) | 358,195,100 | 8,322.72 tỷ | 1,728.74 | 1,733.78 | 1,693.21 |
| 12/12/2023 | 1,720.72 | 1,720.72 | 1.54(0.09 %) | 229,825,000 | 5,318.49 tỷ | 1,724.62 | 1,727.51 | 1,715.89 |
| 11/12/2023 | 1,719.18 | 1,719.18 | -4.33(-0.25 %) | 284,315,200 | 6,342.17 tỷ | 1,727.48 | 1,728.42 | 1,707.63 |
| 08/12/2023 | 1,723.51 | 1,723.51 | -0.42(-0.02 %) | 320,414,400 | 7,346.56 tỷ | 1,725.94 | 1,734.55 | 1,711.09 |
| 07/12/2023 | 1,723.93 | 1,723.93 | -19.59(-1.12 %) | 619,162,000 | 14,185.45 tỷ | 1,747.90 | 1,753.16 | 1,696.30 |
| 06/12/2023 | 1,743.52 | 1,743.52 | 24.85(1.45 %) | 388,143,000 | 8,900.12 tỷ | 1,721.62 | 1,744.10 | 1,717.83 |
| 05/12/2023 | 1,718.67 | 1,718.67 | -5.38(-0.31 %) | 345,217,400 | 8,284.85 tỷ | 1,727.98 | 1,733.18 | 1,714.23 |
| 04/12/2023 | 1,724.05 | 1,724.05 | 45.45(2.71 %) | 508,646,500 | 11,963.34 tỷ | 1,696.91 | 1,734.34 | 1,694.87 |
| 01/12/2023 | 1,678.60 | 1,678.60 | 13.03(0.78 %) | 275,333,500 | 6,121.97 tỷ | 1,676.68 | 1,679.73 | 1,653.87 |
| 30/11/2023 | 1,665.57 | 1,665.57 | -4.83(-0.29 %) | 307,695,800 | 7,070.47 tỷ | 1,672.79 | 1,686.57 | 1,665.57 |
| 29/11/2023 | 1,670.40 | 1,670.40 | 21.19(1.28 %) | 272,405,000 | 6,142.30 tỷ | 1,656.42 | 1,673.15 | 1,656.42 |
| 28/11/2023 | 1,649.21 | 1,649.21 | 9.74(0.59 %) | 290,690,100 | 6,397.13 tỷ | 1,638.83 | 1,649.76 | 1,612.93 |