VNSML-INDEX
VNSML-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 1
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 29/04/2025 | 1,346.07 | 1,346.07 | 11.2(0.84 %) | 82,808,900 | 1,365.68 tỷ | 1,336.66 | 1,347.52 | 1,336.29 |
| 28/04/2025 | 1,334.87 | 1,334.87 | 1.38(0.10 %) | 69,920,000 | 1,021.44 tỷ | 1,337.98 | 1,338.40 | 1,329.82 |
| 25/04/2025 | 1,333.49 | 1,333.49 | 6.6(0.50 %) | 79,789,900 | 1,198.57 tỷ | 1,330.60 | 1,336.78 | 1,325.63 |
| 24/04/2025 | 1,326.89 | 1,326.89 | 14.59(1.11 %) | 82,704,000 | 1,293.52 tỷ | 1,315.93 | 1,330.76 | 1,315.39 |
| 23/04/2025 | 1,312.30 | 1,312.30 | 23.71(1.84 %) | 82,778,000 | 1,335.44 tỷ | 1,303.99 | 1,312.30 | 1,297.91 |
| 22/04/2025 | 1,288.59 | 1,288.59 | -24.78(-1.89 %) | 147,103,100 | 2,033.63 tỷ | 1,304.26 | 1,308.72 | 1,243.37 |
| 21/04/2025 | 1,313.37 | 1,313.37 | -7.58(-0.57 %) | 77,566,400 | 1,112.42 tỷ | 1,319.57 | 1,322.63 | 1,306.34 |
| 18/04/2025 | 1,320.95 | 1,320.95 | 14.75(1.13 %) | 99,747,500 | 1,466.24 tỷ | 1,315.07 | 1,330.50 | 1,312.96 |
| 17/04/2025 | 1,306.20 | 1,306.20 | 6(0.46 %) | 70,800,600 | 986.07 tỷ | 1,288.72 | 1,306.20 | 1,288.23 |
| 16/04/2025 | 1,300.20 | 1,300.20 | -6.39(-0.49 %) | 95,814,700 | 1,421.79 tỷ | 1,304.67 | 1,316.39 | 1,294.27 |
| 15/04/2025 | 1,306.59 | 1,306.59 | -9.91(-0.75 %) | 112,927,900 | 1,753.95 tỷ | 1,310.37 | 1,319.23 | 1,289.69 |
| 14/04/2025 | 1,316.50 | 1,316.50 | 14.81(1.14 %) | 96,113,900 | 1,418.23 tỷ | 1,313.95 | 1,316.50 | 1,301.37 |
| 11/04/2025 | 1,301.69 | 1,301.69 | 39.57(3.14 %) | 187,222,800 | 2,508.14 tỷ | 1,297.99 | 1,301.69 | 1,254.56 |
| 10/04/2025 | 1,262.12 | 1,262.12 | 78.64(6.64 %) | 47,188,500 | 665.09 tỷ | 1,258.04 | 1,263.02 | 1,258.04 |
| 09/04/2025 | 1,183.48 | 1,183.48 | -50.04(-4.06 %) | 159,531,400 | 1,695.39 tỷ | 1,162.96 | 1,200.20 | 1,162.54 |
| 08/04/2025 | 1,233.52 | 1,233.52 | -83.16(-6.32 %) | 103,465,700 | 1,253.93 tỷ | 1,261.80 | 1,265.09 | 1,232.04 |
| 04/04/2025 | 1,316.68 | 1,316.68 | -45.82(-3.36 %) | 192,283,100 | 2,371.76 tỷ | 1,282.19 | 1,316.68 | 1,278.91 |
| 03/04/2025 | 1,362.50 | 1,362.50 | -93.19(-6.40 %) | 159,989,500 | 2,322.48 tỷ | 1,392.00 | 1,397.09 | 1,359.50 |
| 02/04/2025 | 1,455.69 | 1,455.69 | 1.62(0.11 %) | 85,606,300 | 1,293.83 tỷ | 1,455.85 | 1,460.48 | 1,454.95 |
| 01/04/2025 | 1,454.07 | 1,454.07 | 2.51(0.17 %) | 71,937,900 | 1,129.97 tỷ | 1,453.27 | 1,457.31 | 1,447.20 |
| 31/03/2025 | 1,451.56 | 1,451.56 | -11.84(-0.81 %) | 103,034,300 | 1,625.97 tỷ | 1,459.75 | 1,463.69 | 1,446.69 |
| 28/03/2025 | 1,463.40 | 1,463.40 | -1.63(-0.11 %) | 100,806,800 | 1,531.76 tỷ | 1,467.83 | 1,471.06 | 1,459.79 |
| 27/03/2025 | 1,465.03 | 1,465.03 | -1.68(-0.11 %) | 78,781,800 | 1,235.02 tỷ | 1,466.67 | 1,467.94 | 1,462.30 |
| 26/03/2025 | 1,466.71 | 1,466.71 | -2.79(-0.19 %) | 83,574,000 | 1,337.76 tỷ | 1,471.42 | 1,476.53 | 1,462.37 |
| 25/03/2025 | 1,469.50 | 1,469.50 | 7.18(0.49 %) | 128,293,900 | 1,928.95 tỷ | 1,462.46 | 1,473.97 | 1,462.05 |
| 24/03/2025 | 1,462.32 | 1,462.32 | -7.65(-0.52 %) | 81,565,900 | 1,269.39 tỷ | 1,468.23 | 1,468.66 | 1,457.27 |
| 21/03/2025 | 1,469.97 | 1,469.97 | -0.4(-0.03 %) | 98,574,400 | 1,257.01 tỷ | 1,466.93 | 1,471.67 | 1,466.75 |
| 20/03/2025 | 1,470.37 | 1,470.37 | -7.64(-0.52 %) | 119,929,700 | 1,807.86 tỷ | 1,480.70 | 1,482.35 | 1,461.82 |
| 19/03/2025 | 1,478.01 | 1,478.01 | -4.32(-0.29 %) | 89,153,200 | 1,374.89 tỷ | 1,482.38 | 1,484.14 | 1,472.96 |
| 18/03/2025 | 1,482.33 | 1,482.33 | -2.23(-0.15 %) | 84,499,200 | 1,293.22 tỷ | 1,486.91 | 1,490.72 | 1,480.59 |
| 17/03/2025 | 1,484.56 | 1,484.56 | 3.12(0.21 %) | 100,518,400 | 1,428.10 tỷ | 1,484.90 | 1,487.69 | 1,478.78 |
| 14/03/2025 | 1,481.44 | 1,481.44 | -7.19(-0.48 %) | 112,376,600 | 1,758.68 tỷ | 1,486.86 | 1,490.60 | 1,479.27 |
| 13/03/2025 | 1,488.63 | 1,488.63 | -22.69(-1.50 %) | 146,050,900 | 2,323.08 tỷ | 1,511.67 | 1,514.36 | 1,487.36 |
| 12/03/2025 | 1,511.32 | 1,511.32 | 0.35(0.02 %) | 131,492,200 | 1,939.34 tỷ | 1,514.98 | 1,516.20 | 1,506.68 |
| 11/03/2025 | 1,510.97 | 1,510.97 | 3.92(0.26 %) | 121,046,800 | 1,924.60 tỷ | 1,496.01 | 1,510.97 | 1,493.94 |
| 10/03/2025 | 1,507.05 | 1,507.05 | -1.45(-0.10 %) | 121,371,700 | 1,880.71 tỷ | 1,512.46 | 1,513.82 | 1,503.32 |
| 07/03/2025 | 1,508.50 | 1,508.50 | 0.81(0.05 %) | 115,991,700 | 1,818.19 tỷ | 1,510.50 | 1,517.39 | 1,508.50 |
| 06/03/2025 | 1,507.69 | 1,507.69 | 10.69(0.71 %) | 117,915,700 | 1,825.71 tỷ | 1,499.87 | 1,507.69 | 1,498.62 |
| 05/03/2025 | 1,497.00 | 1,497.00 | -17.12(-1.13 %) | 109,752,500 | 1,792.14 tỷ | 1,515.07 | 1,516.41 | 1,497.00 |
| 04/03/2025 | 1,514.12 | 1,514.12 | -3.75(-0.25 %) | 138,057,400 | 2,198.18 tỷ | 1,514.26 | 1,519.86 | 1,501.55 |
| 03/03/2025 | 1,517.87 | 1,517.87 | -4.71(-0.31 %) | 134,734,400 | 2,239.61 tỷ | 1,523.01 | 1,523.10 | 1,514.52 |
| 28/02/2025 | 1,522.58 | 1,522.58 | -2.44(-0.16 %) | 114,490,400 | 1,781.18 tỷ | 1,527.98 | 1,532.62 | 1,519.62 |
| 27/02/2025 | 1,525.02 | 1,525.02 | 10.55(0.70 %) | 125,481,900 | 1,983.54 tỷ | 1,517.52 | 1,525.02 | 1,509.54 |
| 26/02/2025 | 1,514.47 | 1,514.47 | 1.69(0.11 %) | 108,986,100 | 1,952.53 tỷ | 1,517.48 | 1,521.61 | 1,514.39 |
| 25/02/2025 | 1,512.78 | 1,512.78 | 5.14(0.34 %) | 131,078,300 | 2,111.65 tỷ | 1,513.76 | 1,517.28 | 1,506.92 |
| 24/02/2025 | 1,507.64 | 1,507.64 | 0.83(0.06 %) | 111,125,600 | 1,884.71 tỷ | 1,507.12 | 1,509.49 | 1,497.59 |
| 21/02/2025 | 1,506.81 | 1,506.81 | 1.02(0.07 %) | 112,259,300 | 1,744.66 tỷ | 1,507.28 | 1,509.85 | 1,498.46 |
| 20/02/2025 | 1,505.79 | 1,505.79 | 1.36(0.09 %) | 122,723,200 | 1,996.48 tỷ | 1,511.22 | 1,512.74 | 1,503.24 |
| 19/02/2025 | 1,504.43 | 1,504.43 | 17.4(1.17 %) | 150,015,000 | 2,194.35 tỷ | 1,489.72 | 1,504.43 | 1,489.44 |
| 18/02/2025 | 1,487.03 | 1,487.03 | 3.89(0.26 %) | 113,702,100 | 1,906.31 tỷ | 1,485.03 | 1,493.28 | 1,481.25 |