VNMID-INDEX
VNMID-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 9
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 18/09/2023 | 1,757.15 | 1,757.15 | -18.07(-1.02 %) | 340,790,100 | 8,583.55 tỷ | 1,773.00 | 1,780.12 | 1,747.55 |
| 15/09/2023 | 1,775.22 | 1,775.22 | 0.5(0.03 %) | 347,492,800 | 8,793.89 tỷ | 1,783.00 | 1,795.71 | 1,765.66 |
| 14/09/2023 | 1,774.72 | 1,774.72 | -28.25(-1.57 %) | 451,118,600 | 11,098.33 tỷ | 1,802.61 | 1,809.87 | 1,771.93 |
| 13/09/2023 | 1,802.97 | 1,802.97 | -7.8(-0.43 %) | 510,123,600 | 12,648.12 tỷ | 1,823.51 | 1,830.29 | 1,791.37 |
| 12/09/2023 | 1,810.77 | 1,810.77 | 41.62(2.35 %) | 389,049,400 | 9,778.33 tỷ | 1,771.17 | 1,810.77 | 1,759.11 |
| 11/09/2023 | 1,769.15 | 1,769.15 | -35.33(-1.96 %) | 566,180,300 | 14,073.20 tỷ | 1,820.07 | 1,821.48 | 1,769.15 |
| 08/09/2023 | 1,804.48 | 1,804.48 | 13.84(0.77 %) | 404,823,100 | 10,349.09 tỷ | 1,790.65 | 1,810.02 | 1,788.95 |
| 07/09/2023 | 1,790.64 | 1,790.64 | 3.57(0.20 %) | 459,409,100 | 11,023.70 tỷ | 1,796.37 | 1,810.21 | 1,787.36 |
| 06/09/2023 | 1,787.07 | 1,787.07 | 19.5(1.10 %) | 480,424,100 | 11,621.81 tỷ | 1,771.21 | 1,787.30 | 1,755.50 |
| 05/09/2023 | 1,767.57 | 1,767.57 | 11.6(0.66 %) | 407,977,800 | 9,965.88 tỷ | 1,768.21 | 1,770.52 | 1,756.91 |
| 31/08/2023 | 1,755.97 | 1,755.97 | 28.6(1.66 %) | 415,616,500 | 10,081.18 tỷ | 1,735.40 | 1,755.97 | 1,731.94 |
| 30/08/2023 | 1,727.37 | 1,727.37 | 26.96(1.59 %) | 364,151,400 | 8,925.79 tỷ | 1,707.59 | 1,727.37 | 1,701.46 |
| 29/08/2023 | 1,700.41 | 1,700.41 | 8.28(0.49 %) | 417,687,300 | 10,055.23 tỷ | 1,700.01 | 1,712.77 | 1,688.66 |
| 28/08/2023 | 1,692.13 | 1,692.13 | 35.42(2.14 %) | 340,555,700 | 8,130.95 tỷ | 1,667.21 | 1,692.13 | 1,666.56 |
| 25/08/2023 | 1,656.71 | 1,656.71 | 10.9(0.66 %) | 404,894,400 | 9,706.91 tỷ | 1,648.39 | 1,666.29 | 1,645.19 |
| 24/08/2023 | 1,645.81 | 1,645.81 | 40.41(2.52 %) | 358,787,600 | 8,078.21 tỷ | 1,609.58 | 1,645.81 | 1,605.51 |
| 23/08/2023 | 1,605.40 | 1,605.40 | -9.06(-0.56 %) | 247,355,900 | 5,461.15 tỷ | 1,629.12 | 1,629.46 | 1,604.06 |
| 22/08/2023 | 1,614.46 | 1,614.46 | 19.45(1.22 %) | 409,362,900 | 8,584.68 tỷ | 1,606.90 | 1,614.46 | 1,541.93 |
| 21/08/2023 | 1,595.01 | 1,595.01 | 4.7(0.30 %) | 414,970,700 | 8,603.40 tỷ | 1,589.10 | 1,612.05 | 1,564.33 |
| 18/08/2023 | 1,590.31 | 1,590.31 | -95.5(-5.66 %) | 710,910,600 | 15,765.25 tỷ | 1,673.87 | 1,678.15 | 1,587.42 |
| 17/08/2023 | 1,685.81 | 1,685.81 | -10.56(-0.62 %) | 435,161,700 | 10,187.41 tỷ | 1,701.35 | 1,705.75 | 1,685.81 |
| 16/08/2023 | 1,696.37 | 1,696.37 | 5.45(0.32 %) | 333,226,000 | 7,594.98 tỷ | 1,690.67 | 1,696.37 | 1,678.99 |
| 15/08/2023 | 1,690.92 | 1,690.92 | -4.92(-0.29 %) | 336,303,300 | 7,733.66 tỷ | 1,702.47 | 1,703.09 | 1,686.84 |
| 14/08/2023 | 1,695.84 | 1,695.84 | 26.41(1.58 %) | 473,998,800 | 10,673.77 tỷ | 1,678.81 | 1,701.39 | 1,678.30 |
| 11/08/2023 | 1,669.43 | 1,669.43 | 13.16(0.79 %) | 396,512,800 | 8,961.71 tỷ | 1,660.63 | 1,669.43 | 1,638.53 |
| 10/08/2023 | 1,656.27 | 1,656.27 | -18.9(-1.13 %) | 361,774,900 | 8,448.99 tỷ | 1,678.51 | 1,680.38 | 1,654.20 |
| 09/08/2023 | 1,675.17 | 1,675.17 | -7.49(-0.45 %) | 367,335,800 | 8,077.01 tỷ | 1,679.16 | 1,686.88 | 1,669.41 |
| 08/08/2023 | 1,682.66 | 1,682.66 | -5.13(-0.30 %) | 454,251,800 | 9,933.10 tỷ | 1,693.69 | 1,697.78 | 1,680.63 |
| 07/08/2023 | 1,687.79 | 1,687.79 | 14.48(0.87 %) | 413,277,100 | 9,297.32 tỷ | 1,685.53 | 1,692.76 | 1,676.30 |
| 04/08/2023 | 1,673.31 | 1,673.31 | 22.65(1.37 %) | 438,414,400 | 9,623.92 tỷ | 1,658.11 | 1,681.28 | 1,652.68 |
| 03/08/2023 | 1,650.66 | 1,650.66 | -4.16(-0.25 %) | 437,674,700 | 9,887.71 tỷ | 1,655.36 | 1,663.57 | 1,644.58 |
| 02/08/2023 | 1,654.82 | 1,654.82 | 17.9(1.09 %) | 373,319,200 | 8,172.21 tỷ | 1,636.02 | 1,654.82 | 1,630.04 |
| 01/08/2023 | 1,636.92 | 1,636.92 | -13(-0.79 %) | 502,141,400 | 11,460.63 tỷ | 1,654.38 | 1,655.48 | 1,636.73 |
| 31/07/2023 | 1,649.92 | 1,649.92 | 6.14(0.37 %) | 450,504,200 | 10,199.43 tỷ | 1,653.34 | 1,657.60 | 1,640.59 |
| 28/07/2023 | 1,643.78 | 1,643.78 | 17.32(1.06 %) | 486,378,400 | 10,587.56 tỷ | 1,627.11 | 1,645.20 | 1,627.11 |
| 27/07/2023 | 1,626.46 | 1,626.46 | 6.29(0.39 %) | 499,576,200 | 10,689.73 tỷ | 1,623.62 | 1,629.56 | 1,605.57 |
| 26/07/2023 | 1,620.17 | 1,620.17 | 6.82(0.42 %) | 366,978,200 | 7,928.59 tỷ | 1,614.35 | 1,621.37 | 1,606.81 |
| 25/07/2023 | 1,613.35 | 1,613.35 | 1.44(0.09 %) | 411,459,100 | 8,762.77 tỷ | 1,617.44 | 1,619.82 | 1,606.25 |
| 24/07/2023 | 1,611.91 | 1,611.91 | 14.14(0.88 %) | 412,362,500 | 8,896.76 tỷ | 1,609.93 | 1,614.19 | 1,601.24 |
| 21/07/2023 | 1,597.77 | 1,597.77 | 23.1(1.47 %) | 444,538,700 | 9,250.62 tỷ | 1,580.86 | 1,598.02 | 1,580.33 |
| 20/07/2023 | 1,574.67 | 1,574.67 | 7.67(0.49 %) | 326,070,500 | 7,002.23 tỷ | 1,568.12 | 1,575.89 | 1,562.66 |
| 19/07/2023 | 1,567.00 | 1,567.00 | -6.58(-0.42 %) | 368,604,700 | 7,756.22 tỷ | 1,579.48 | 1,581.21 | 1,567.00 |
| 18/07/2023 | 1,573.58 | 1,573.58 | 4.25(0.27 %) | 318,841,600 | 6,875.14 tỷ | 1,570.67 | 1,575.07 | 1,565.18 |
| 17/07/2023 | 1,569.33 | 1,569.33 | 11.07(0.71 %) | 356,115,500 | 7,653.19 tỷ | 1,566.19 | 1,575.02 | 1,562.42 |
| 14/07/2023 | 1,558.26 | 1,558.26 | 7.07(0.46 %) | 426,188,200 | 8,711.17 tỷ | 1,560.80 | 1,562.59 | 1,541.18 |
| 13/07/2023 | 1,551.19 | 1,551.19 | 24.45(1.60 %) | 360,195,100 | 7,833.79 tỷ | 1,534.64 | 1,551.19 | 1,534.35 |
| 12/07/2023 | 1,526.74 | 1,526.74 | -1.46(-0.10 %) | 277,952,100 | 5,957.04 tỷ | 1,533.49 | 1,535.99 | 1,521.69 |
| 11/07/2023 | 1,528.20 | 1,528.20 | 4.05(0.27 %) | 346,446,900 | 7,314.79 tỷ | 1,529.56 | 1,537.55 | 1,524.70 |
| 10/07/2023 | 1,524.15 | 1,524.15 | 14.49(0.96 %) | 345,664,000 | 7,390.01 tỷ | 1,517.88 | 1,526.20 | 1,515.94 |
| 07/07/2023 | 1,509.66 | 1,509.66 | 16.31(1.09 %) | 362,982,400 | 7,432.73 tỷ | 1,491.02 | 1,509.66 | 1,480.77 |