VNSML-INDEX
VNSML-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 10
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 06/07/2023 | 1,340.52 | 1,340.52 | -8.91(-0.66 %) | 123,486,800 | 1,737.96 tỷ | 1,348.05 | 1,350.80 | 1,330.23 |
| 05/07/2023 | 1,349.43 | 1,349.43 | 3.48(0.26 %) | 122,348,900 | 1,843.21 tỷ | 1,352.64 | 1,355.53 | 1,349.37 |
| 04/07/2023 | 1,345.95 | 1,345.95 | 14.56(1.09 %) | 106,269,800 | 1,573.96 tỷ | 1,333.25 | 1,345.95 | 1,333.15 |
| 03/07/2023 | 1,331.39 | 1,331.39 | 5.65(0.43 %) | 80,780,300 | 1,134.89 tỷ | 1,329.83 | 1,332.79 | 1,325.79 |
| 30/06/2023 | 1,325.74 | 1,325.74 | -1.85(-0.14 %) | 99,739,300 | 1,261.75 tỷ | 1,326.78 | 1,328.62 | 1,318.65 |
| 29/06/2023 | 1,327.59 | 1,327.59 | -22.11(-1.64 %) | 140,381,500 | 1,838.46 tỷ | 1,348.01 | 1,348.93 | 1,327.59 |
| 28/06/2023 | 1,349.70 | 1,349.70 | -3.93(-0.29 %) | 133,098,200 | 1,799.89 tỷ | 1,355.54 | 1,358.88 | 1,345.26 |
| 27/06/2023 | 1,353.63 | 1,353.63 | 3.34(0.25 %) | 126,453,800 | 1,828.09 tỷ | 1,353.14 | 1,357.29 | 1,346.54 |
| 26/06/2023 | 1,350.29 | 1,350.29 | -7.37(-0.54 %) | 165,946,000 | 2,175.39 tỷ | 1,355.70 | 1,359.48 | 1,332.69 |
| 23/06/2023 | 1,357.66 | 1,357.66 | 3.28(0.24 %) | 161,853,400 | 2,206.86 tỷ | 1,358.83 | 1,361.48 | 1,348.51 |
| 22/06/2023 | 1,354.38 | 1,354.38 | 7.47(0.55 %) | 152,863,900 | 2,072.64 tỷ | 1,354.19 | 1,357.86 | 1,350.78 |
| 21/06/2023 | 1,346.91 | 1,346.91 | 18.65(1.40 %) | 160,396,700 | 2,437.21 tỷ | 1,334.19 | 1,346.91 | 1,333.96 |
| 20/06/2023 | 1,328.26 | 1,328.26 | 17.89(1.37 %) | 108,627,800 | 1,429.92 tỷ | 1,313.12 | 1,328.26 | 1,311.17 |
| 19/06/2023 | 1,310.37 | 1,310.37 | -9.99(-0.76 %) | 153,978,000 | 1,650.77 tỷ | 1,322.12 | 1,325.87 | 1,307.68 |
| 16/06/2023 | 1,320.36 | 1,320.36 | -2.02(-0.15 %) | 172,300,600 | 2,101.51 tỷ | 1,328.88 | 1,339.16 | 1,320.08 |
| 15/06/2023 | 1,322.38 | 1,322.38 | -7.69(-0.58 %) | 133,669,800 | 1,598.52 tỷ | 1,328.89 | 1,332.45 | 1,317.68 |
| 14/06/2023 | 1,330.07 | 1,330.07 | -15.17(-1.13 %) | 174,447,900 | 2,005.72 tỷ | 1,354.91 | 1,355.59 | 1,330.07 |
| 13/06/2023 | 1,345.24 | 1,345.24 | 8.41(0.63 %) | 190,986,500 | 2,087.92 tỷ | 1,344.26 | 1,348.11 | 1,339.22 |
| 12/06/2023 | 1,336.83 | 1,336.83 | 12.1(0.91 %) | 142,819,000 | 1,827.56 tỷ | 1,333.01 | 1,336.83 | 1,321.82 |
| 09/06/2023 | 1,324.73 | 1,324.73 | 6.2(0.47 %) | 162,866,800 | 1,971.53 tỷ | 1,321.49 | 1,324.73 | 1,308.26 |
| 08/06/2023 | 1,318.53 | 1,318.53 | -14.87(-1.12 %) | 248,977,700 | 2,823.60 tỷ | 1,339.77 | 1,343.99 | 1,318.53 |
| 07/06/2023 | 1,333.40 | 1,333.40 | 15.37(1.17 %) | 178,628,800 | 2,160.67 tỷ | 1,325.27 | 1,333.40 | 1,321.58 |
| 06/06/2023 | 1,318.03 | 1,318.03 | 9.73(0.74 %) | 150,809,700 | 1,801.59 tỷ | 1,309.22 | 1,318.03 | 1,306.58 |
| 05/06/2023 | 1,308.30 | 1,308.30 | -0.05(0.00 %) | 172,972,200 | 2,158.07 tỷ | 1,316.83 | 1,317.14 | 1,307.27 |
| 02/06/2023 | 1,308.35 | 1,308.35 | -0.1(-0.01 %) | 185,555,800 | 2,028.27 tỷ | 1,320.17 | 1,320.91 | 1,306.06 |
| 01/06/2023 | 1,308.45 | 1,308.45 | 9.1(0.70 %) | 213,437,400 | 2,184.03 tỷ | 1,306.46 | 1,313.43 | 1,298.84 |
| 31/05/2023 | 1,299.35 | 1,299.35 | 10.44(0.81 %) | 193,688,800 | 2,166.24 tỷ | 1,293.33 | 1,301.63 | 1,291.34 |
| 30/05/2023 | 1,288.91 | 1,288.91 | 9.97(0.78 %) | 188,664,800 | 2,108.17 tỷ | 1,286.73 | 1,288.91 | 1,276.68 |
| 29/05/2023 | 1,278.94 | 1,278.94 | 23.43(1.87 %) | 200,405,300 | 2,075.86 tỷ | 1,264.65 | 1,278.94 | 1,264.29 |
| 26/05/2023 | 1,255.51 | 1,255.51 | 9.4(0.75 %) | 141,962,200 | 1,553.26 tỷ | 1,249.50 | 1,255.51 | 1,248.25 |
| 25/05/2023 | 1,246.11 | 1,246.11 | 0.35(0.03 %) | 125,959,500 | 1,477.19 tỷ | 1,245.60 | 1,249.18 | 1,241.35 |
| 24/05/2023 | 1,245.76 | 1,245.76 | 6.64(0.54 %) | 151,539,600 | 1,774.27 tỷ | 1,244.38 | 1,246.65 | 1,241.74 |
| 23/05/2023 | 1,239.12 | 1,239.12 | -0.3(-0.02 %) | 120,573,200 | 1,479.10 tỷ | 1,244.44 | 1,245.73 | 1,234.65 |
| 22/05/2023 | 1,239.42 | 1,239.42 | 12.91(1.05 %) | 135,936,500 | 1,695.03 tỷ | 1,231.85 | 1,239.42 | 1,230.29 |
| 19/05/2023 | 1,226.51 | 1,226.51 | 2.12(0.17 %) | 140,788,800 | 1,363.39 tỷ | 1,226.65 | 1,229.04 | 1,214.35 |
| 18/05/2023 | 1,224.39 | 1,224.39 | 0.63(0.05 %) | 110,874,000 | 1,220.64 tỷ | 1,226.62 | 1,228.78 | 1,223.88 |
| 17/05/2023 | 1,223.76 | 1,223.76 | -2.17(-0.18 %) | 174,513,500 | 1,753.14 tỷ | 1,225.77 | 1,235.80 | 1,222.78 |
| 16/05/2023 | 1,225.93 | 1,225.93 | 2.94(0.24 %) | 139,786,800 | 1,524.72 tỷ | 1,225.44 | 1,229.91 | 1,222.25 |
| 15/05/2023 | 1,222.99 | 1,222.99 | -6.73(-0.55 %) | 181,065,000 | 1,749.66 tỷ | 1,236.11 | 1,238.37 | 1,222.64 |
| 12/05/2023 | 1,229.72 | 1,229.72 | 6.29(0.51 %) | 168,981,200 | 1,723.75 tỷ | 1,223.96 | 1,229.72 | 1,221.35 |
| 11/05/2023 | 1,223.43 | 1,223.43 | 4.87(0.40 %) | 164,472,200 | 1,703.44 tỷ | 1,225.75 | 1,229.50 | 1,222.06 |
| 10/05/2023 | 1,218.56 | 1,218.56 | 13.97(1.16 %) | 179,500,900 | 1,698.95 tỷ | 1,207.70 | 1,219.08 | 1,207.64 |
| 09/05/2023 | 1,204.59 | 1,204.59 | 4.21(0.35 %) | 126,182,000 | 1,287.27 tỷ | 1,204.02 | 1,206.86 | 1,197.07 |
| 08/05/2023 | 1,200.38 | 1,200.38 | 6.66(0.56 %) | 144,902,400 | 1,456.15 tỷ | 1,193.72 | 1,204.42 | 1,193.72 |
| 05/05/2023 | 1,193.72 | 1,193.72 | -1.94(-0.16 %) | 103,535,600 | 1,123.96 tỷ | 1,194.62 | 1,198.76 | 1,187.24 |
| 04/05/2023 | 1,195.66 | 1,195.66 | 7.44(0.63 %) | 136,656,500 | 1,479.26 tỷ | 1,185.37 | 1,195.66 | 1,185.15 |
| 28/04/2023 | 1,188.22 | 1,188.22 | 6.76(0.57 %) | 112,365,500 | 1,212.46 tỷ | 1,184.58 | 1,188.22 | 1,181.62 |
| 27/04/2023 | 1,181.46 | 1,181.46 | 2.56(0.22 %) | 96,353,300 | 1,086.39 tỷ | 1,181.17 | 1,184.66 | 1,178.55 |
| 26/04/2023 | 1,178.90 | 1,178.90 | 9.48(0.81 %) | 91,924,200 | 1,080.07 tỷ | 1,167.48 | 1,178.90 | 1,163.76 |
| 25/04/2023 | 1,169.42 | 1,169.42 | -3.95(-0.34 %) | 127,401,000 | 1,520.97 tỷ | 1,178.59 | 1,182.22 | 1,163.61 |