VNMID-INDEX
VNMID-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 8
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 27/11/2023 | 1,639.47 | 1,639.47 | -27.71(-1.66 %) | 227,425,400 | 4,795.72 tỷ | 1,668.95 | 1,674.20 | 1,639.47 |
| 24/11/2023 | 1,667.18 | 1,667.18 | 20.53(1.25 %) | 444,734,400 | 9,859.25 tỷ | 1,655.59 | 1,667.18 | 1,614.20 |
| 23/11/2023 | 1,646.65 | 1,646.65 | -61.54(-3.60 %) | 501,673,600 | 11,137.23 tỷ | 1,716.27 | 1,718.33 | 1,646.65 |
| 22/11/2023 | 1,708.19 | 1,708.19 | 17.98(1.06 %) | 407,471,200 | 9,822.41 tỷ | 1,691.02 | 1,708.19 | 1,689.23 |
| 21/11/2023 | 1,690.21 | 1,690.21 | 18.62(1.11 %) | 292,237,900 | 7,113.74 tỷ | 1,686.98 | 1,692.40 | 1,678.63 |
| 20/11/2023 | 1,671.59 | 1,671.59 | 8.77(0.53 %) | 363,673,800 | 8,089.45 tỷ | 1,631.48 | 1,679.52 | 1,631.48 |
| 17/11/2023 | 1,662.82 | 1,662.82 | -26.16(-1.55 %) | 530,387,700 | 11,913.83 tỷ | 1,692.76 | 1,700.66 | 1,650.47 |
| 16/11/2023 | 1,688.98 | 1,688.98 | 15.27(0.91 %) | 274,893,700 | 6,551.17 tỷ | 1,669.10 | 1,688.98 | 1,662.51 |
| 15/11/2023 | 1,673.71 | 1,673.71 | 5.32(0.32 %) | 370,734,900 | 8,449.41 tỷ | 1,698.76 | 1,702.65 | 1,668.21 |
| 14/11/2023 | 1,668.39 | 1,668.39 | 20.24(1.23 %) | 339,203,200 | 7,564.30 tỷ | 1,665.75 | 1,685.46 | 1,657.93 |
| 13/11/2023 | 1,648.15 | 1,648.15 | 10.89(0.67 %) | 337,490,900 | 7,421.87 tỷ | 1,643.41 | 1,661.07 | 1,626.04 |
| 10/11/2023 | 1,637.26 | 1,637.26 | -7.33(-0.45 %) | 490,014,100 | 10,523.76 tỷ | 1,631.12 | 1,672.28 | 1,630.11 |
| 09/11/2023 | 1,644.59 | 1,644.59 | 11.86(0.73 %) | 462,613,500 | 10,537.79 tỷ | 1,643.80 | 1,666.58 | 1,633.89 |
| 08/11/2023 | 1,632.73 | 1,632.73 | 69.61(4.45 %) | 385,436,600 | 8,359.85 tỷ | 1,562.23 | 1,632.73 | 1,561.37 |
| 07/11/2023 | 1,563.12 | 1,563.12 | 6.54(0.42 %) | 252,235,100 | 5,582.00 tỷ | 1,569.63 | 1,588.97 | 1,558.82 |
| 06/11/2023 | 1,556.58 | 1,556.58 | 0(0.00 %) | 0 | 0.00 tỷ | 1,556.58 | 1,556.58 | 1,556.58 |
| 03/11/2023 | 1,556.58 | 1,556.58 | 7.17(0.46 %) | 326,011,800 | 7,052.69 tỷ | 1,561.21 | 1,563.46 | 1,539.13 |
| 02/11/2023 | 1,549.41 | 1,549.41 | 68.2(4.60 %) | 307,749,000 | 6,393.93 tỷ | 1,501.83 | 1,549.76 | 1,496.59 |
| 01/11/2023 | 1,481.21 | 1,481.21 | 36.91(2.56 %) | 261,814,900 | 5,152.35 tỷ | 1,448.89 | 1,481.21 | 1,428.97 |
| 31/10/2023 | 1,444.30 | 1,444.30 | -40.84(-2.75 %) | 325,314,700 | 6,683.86 tỷ | 1,490.86 | 1,496.82 | 1,444.29 |
| 30/10/2023 | 1,485.14 | 1,485.14 | -53.64(-3.49 %) | 189,369,800 | 3,984.92 tỷ | 1,528.39 | 1,540.29 | 1,485.14 |
| 27/10/2023 | 1,538.78 | 1,538.78 | 29.23(1.94 %) | 283,113,500 | 5,803.38 tỷ | 1,522.13 | 1,542.49 | 1,490.69 |
| 26/10/2023 | 1,509.55 | 1,509.55 | -76.16(-4.80 %) | 510,437,800 | 10,788.72 tỷ | 1,555.61 | 1,556.12 | 1,495.04 |
| 25/10/2023 | 1,585.71 | 1,585.71 | -9.38(-0.59 %) | 231,174,100 | 5,135.24 tỷ | 1,597.42 | 1,612.42 | 1,585.19 |
| 24/10/2023 | 1,595.09 | 1,595.09 | 25.76(1.64 %) | 205,196,700 | 4,699.66 tỷ | 1,573.93 | 1,595.25 | 1,561.97 |
| 23/10/2023 | 1,569.33 | 1,569.33 | -18.69(-1.18 %) | 235,987,000 | 5,037.73 tỷ | 1,585.79 | 1,594.17 | 1,562.48 |
| 20/10/2023 | 1,588.02 | 1,588.02 | 48.53(3.15 %) | 264,138,700 | 6,156.09 tỷ | 1,538.12 | 1,588.02 | 1,519.08 |
| 19/10/2023 | 1,539.49 | 1,539.49 | -24.29(-1.55 %) | 274,137,300 | 6,021.01 tỷ | 1,563.96 | 1,574.11 | 1,534.82 |
| 18/10/2023 | 1,563.78 | 1,563.78 | -27.75(-1.74 %) | 435,138,900 | 10,073.59 tỷ | 1,603.65 | 1,608.12 | 1,530.51 |
| 17/10/2023 | 1,591.53 | 1,591.53 | -64.99(-3.92 %) | 261,403,700 | 6,514.57 tỷ | 1,664.75 | 1,670.83 | 1,591.53 |
| 16/10/2023 | 1,656.52 | 1,656.52 | -26.79(-1.59 %) | 269,098,100 | 6,891.99 tỷ | 1,684.58 | 1,688.34 | 1,656.52 |
| 13/10/2023 | 1,683.31 | 1,683.31 | 11.75(0.70 %) | 270,132,300 | 6,716.51 tỷ | 1,655.61 | 1,686.19 | 1,647.49 |
| 12/10/2023 | 1,671.56 | 1,671.56 | 2.7(0.16 %) | 284,503,100 | 7,186.39 tỷ | 1,677.96 | 1,687.72 | 1,665.34 |
| 11/10/2023 | 1,668.86 | 1,668.86 | 23.63(1.44 %) | 242,872,300 | 5,936.84 tỷ | 1,649.71 | 1,668.86 | 1,638.33 |
| 10/10/2023 | 1,645.23 | 1,645.23 | -2.37(-0.14 %) | 292,452,200 | 7,263.37 tỷ | 1,662.02 | 1,668.27 | 1,645.23 |
| 09/10/2023 | 1,647.60 | 1,647.60 | 25.62(1.58 %) | 247,953,800 | 6,072.30 tỷ | 1,625.04 | 1,647.60 | 1,622.81 |
| 06/10/2023 | 1,621.98 | 1,621.98 | 32.52(2.05 %) | 291,494,000 | 6,356.86 tỷ | 1,590.98 | 1,621.98 | 1,580.19 |
| 05/10/2023 | 1,589.46 | 1,589.46 | -22.51(-1.40 %) | 264,608,000 | 6,086.95 tỷ | 1,623.13 | 1,629.90 | 1,589.46 |
| 04/10/2023 | 1,611.97 | 1,611.97 | 32.02(2.03 %) | 319,895,000 | 7,534.77 tỷ | 1,550.39 | 1,629.24 | 1,550.39 |
| 03/10/2023 | 1,579.95 | 1,579.95 | -72.1(-4.36 %) | 413,201,100 | 9,461.16 tỷ | 1,637.03 | 1,637.41 | 1,578.62 |
| 02/10/2023 | 1,652.05 | 1,652.05 | 7.97(0.48 %) | 195,489,900 | 4,563.42 tỷ | 1,649.20 | 1,666.71 | 1,645.24 |
| 29/09/2023 | 1,644.08 | 1,644.08 | 4.21(0.26 %) | 230,146,900 | 5,614.91 tỷ | 1,652.93 | 1,660.51 | 1,638.78 |
| 28/09/2023 | 1,639.87 | 1,639.87 | -2.54(-0.15 %) | 276,783,000 | 6,613.55 tỷ | 1,640.60 | 1,647.57 | 1,612.23 |
| 27/09/2023 | 1,642.41 | 1,642.41 | 50(3.14 %) | 338,978,200 | 7,663.97 tỷ | 1,598.58 | 1,642.41 | 1,563.57 |
| 26/09/2023 | 1,592.41 | 1,592.41 | -28.37(-1.75 %) | 434,081,200 | 9,702.60 tỷ | 1,606.58 | 1,649.48 | 1,592.41 |
| 25/09/2023 | 1,620.78 | 1,620.78 | -96.03(-5.59 %) | 435,595,000 | 10,322.42 tỷ | 1,710.68 | 1,721.23 | 1,620.78 |
| 22/09/2023 | 1,716.81 | 1,716.81 | -64.03(-3.60 %) | 603,202,500 | 14,903.91 tỷ | 1,748.26 | 1,753.44 | 1,696.32 |
| 21/09/2023 | 1,780.84 | 1,780.84 | -27.67(-1.53 %) | 404,010,900 | 10,169.30 tỷ | 1,808.03 | 1,812.58 | 1,779.92 |
| 20/09/2023 | 1,808.51 | 1,808.51 | 43.75(2.48 %) | 335,134,400 | 8,844.49 tỷ | 1,776.73 | 1,808.51 | 1,769.30 |
| 19/09/2023 | 1,764.76 | 1,764.76 | 7.61(0.43 %) | 396,231,900 | 9,861.29 tỷ | 1,767.86 | 1,770.77 | 1,733.83 |