VNSML-INDEX
VNSML-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 12
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 10/02/2023 | 1,108.44 | 1,108.44 | -14.83(-1.32 %) | 86,010,900 | 910.27 tỷ | 1,121.40 | 1,123.21 | 1,106.88 |
| 09/02/2023 | 1,123.27 | 1,123.27 | 5.23(0.47 %) | 91,901,600 | 982.15 tỷ | 1,120.47 | 1,126.16 | 1,119.08 |
| 08/02/2023 | 1,118.04 | 1,118.04 | 6.29(0.57 %) | 98,124,700 | 1,077.00 tỷ | 1,113.14 | 1,122.85 | 1,096.51 |
| 07/02/2023 | 1,111.75 | 1,111.75 | -17.43(-1.54 %) | 114,638,200 | 1,261.55 tỷ | 1,131.08 | 1,136.22 | 1,109.53 |
| 06/02/2023 | 1,129.18 | 1,129.18 | 3.55(0.32 %) | 80,230,400 | 904.83 tỷ | 1,124.28 | 1,129.36 | 1,119.47 |
| 03/02/2023 | 1,125.63 | 1,125.63 | 4.6(0.41 %) | 91,963,200 | 1,134.48 tỷ | 1,124.07 | 1,130.75 | 1,116.96 |
| 02/02/2023 | 1,121.03 | 1,121.03 | -13.22(-1.17 %) | 113,946,400 | 1,318.92 tỷ | 1,134.00 | 1,139.15 | 1,114.12 |
| 01/02/2023 | 1,134.25 | 1,134.25 | -33.81(-2.89 %) | 170,402,800 | 2,033.72 tỷ | 1,174.63 | 1,175.85 | 1,133.54 |
| 31/01/2023 | 1,168.06 | 1,168.06 | 11.31(0.98 %) | 127,178,200 | 1,606.20 tỷ | 1,154.14 | 1,168.06 | 1,144.79 |
| 30/01/2023 | 1,156.75 | 1,156.75 | 7.2(0.63 %) | 154,433,900 | 1,804.64 tỷ | 1,152.48 | 1,165.31 | 1,147.36 |
| 27/01/2023 | 1,149.55 | 1,149.55 | 9.15(0.80 %) | 102,116,800 | 1,277.41 tỷ | 1,150.18 | 1,154.19 | 1,146.27 |
| 19/01/2023 | 1,140.40 | 1,140.40 | 10.66(0.94 %) | 94,178,800 | 1,172.09 tỷ | 1,128.13 | 1,140.40 | 1,127.69 |
| 18/01/2023 | 1,129.74 | 1,129.74 | 15.38(1.38 %) | 99,535,300 | 1,210.77 tỷ | 1,117.46 | 1,129.74 | 1,116.88 |
| 17/01/2023 | 1,114.36 | 1,114.36 | 21.09(1.93 %) | 92,361,400 | 1,064.91 tỷ | 1,095.69 | 1,114.36 | 1,095.58 |
| 16/01/2023 | 1,093.27 | 1,093.27 | -0.34(-0.03 %) | 71,855,900 | 764.28 tỷ | 1,093.61 | 1,096.92 | 1,085.07 |
| 13/01/2023 | 1,093.61 | 1,093.61 | 1.16(0.11 %) | 83,748,700 | 970.98 tỷ | 1,096.22 | 1,100.98 | 1,088.08 |
| 12/01/2023 | 1,092.45 | 1,092.45 | 1.95(0.18 %) | 66,489,000 | 800.56 tỷ | 1,094.74 | 1,094.74 | 1,085.78 |
| 11/01/2023 | 1,090.50 | 1,090.50 | 4.48(0.41 %) | 77,015,900 | 878.40 tỷ | 1,090.89 | 1,099.10 | 1,090.27 |
| 10/01/2023 | 1,086.02 | 1,086.02 | 4.17(0.39 %) | 74,927,000 | 845.47 tỷ | 1,081.23 | 1,088.51 | 1,069.20 |
| 09/01/2023 | 1,081.85 | 1,081.85 | -7.52(-0.69 %) | 62,019,200 | 734.28 tỷ | 1,092.68 | 1,095.62 | 1,081.85 |
| 06/01/2023 | 1,089.37 | 1,089.37 | -10.29(-0.94 %) | 88,324,500 | 1,054.14 tỷ | 1,101.37 | 1,106.86 | 1,084.98 |
| 05/01/2023 | 1,099.66 | 1,099.66 | 5.44(0.50 %) | 82,837,300 | 937.17 tỷ | 1,094.04 | 1,099.66 | 1,086.82 |
| 04/01/2023 | 1,094.22 | 1,094.22 | -2.38(-0.22 %) | 116,247,600 | 1,213.12 tỷ | 1,107.47 | 1,110.62 | 1,091.00 |
| 03/01/2023 | 1,096.60 | 1,096.60 | 32.5(3.05 %) | 90,210,800 | 1,033.17 tỷ | 1,065.20 | 1,096.60 | 1,065.07 |
| 30/12/2022 | 1,064.10 | 1,064.10 | 7.17(0.68 %) | 60,677,000 | 677.75 tỷ | 1,060.26 | 1,064.10 | 1,054.23 |
| 29/12/2022 | 1,056.93 | 1,056.93 | -2.49(-0.24 %) | 68,256,000 | 666.72 tỷ | 1,054.67 | 1,061.89 | 1,050.49 |
| 28/12/2022 | 1,059.42 | 1,059.42 | 6.56(0.62 %) | 60,788,300 | 665.56 tỷ | 1,057.37 | 1,059.68 | 1,048.71 |
| 27/12/2022 | 1,052.86 | 1,052.86 | 25.19(2.45 %) | 77,587,700 | 815.93 tỷ | 1,019.54 | 1,052.86 | 1,019.51 |
| 26/12/2022 | 1,027.67 | 1,027.67 | -36.89(-3.47 %) | 99,420,030 | 1,115.88 tỷ | 1,064.03 | 1,066.60 | 1,027.67 |
| 23/12/2022 | 1,064.56 | 1,064.56 | -4.27(-0.40 %) | 60,094,800 | 707.47 tỷ | 1,064.42 | 1,069.85 | 1,056.28 |
| 22/12/2022 | 1,068.83 | 1,068.83 | 2.04(0.19 %) | 78,624,600 | 862.58 tỷ | 1,073.95 | 1,075.51 | 1,051.09 |
| 21/12/2022 | 1,066.79 | 1,066.79 | -21.53(-1.98 %) | 118,243,700 | 1,314.55 tỷ | 1,090.89 | 1,092.63 | 1,048.90 |
| 20/12/2022 | 1,088.32 | 1,088.32 | -26.97(-2.42 %) | 160,800,700 | 1,809.45 tỷ | 1,108.36 | 1,116.77 | 1,071.22 |
| 19/12/2022 | 1,115.29 | 1,115.29 | -7.78(-0.69 %) | 144,619,000 | 1,657.64 tỷ | 1,126.71 | 1,140.86 | 1,115.29 |
| 16/12/2022 | 1,123.07 | 1,123.07 | 6.43(0.58 %) | 124,896,300 | 1,396.01 tỷ | 1,105.58 | 1,125.10 | 1,104.23 |
| 15/12/2022 | 1,116.64 | 1,116.64 | 3.15(0.28 %) | 104,789,700 | 1,224.68 tỷ | 1,112.81 | 1,120.62 | 1,103.66 |
| 14/12/2022 | 1,113.49 | 1,113.49 | 8.22(0.74 %) | 125,886,500 | 1,337.45 tỷ | 1,118.41 | 1,119.26 | 1,109.63 |
| 13/12/2022 | 1,105.27 | 1,105.27 | 15.63(1.43 %) | 112,104,800 | 1,276.19 tỷ | 1,089.32 | 1,105.27 | 1,073.55 |
| 12/12/2022 | 1,089.64 | 1,089.64 | -13.69(-1.24 %) | 136,542,900 | 1,639.01 tỷ | 1,110.62 | 1,124.03 | 1,089.64 |
| 09/12/2022 | 1,103.33 | 1,103.33 | 7.16(0.65 %) | 110,946,200 | 1,301.31 tỷ | 1,102.07 | 1,103.33 | 1,085.25 |
| 08/12/2022 | 1,096.17 | 1,096.17 | 21.22(1.97 %) | 142,077,200 | 1,636.21 tỷ | 1,083.64 | 1,108.60 | 1,083.36 |
| 07/12/2022 | 1,074.95 | 1,074.95 | -25.91(-2.35 %) | 146,009,400 | 1,533.74 tỷ | 1,090.90 | 1,103.38 | 1,070.04 |
| 06/12/2022 | 1,100.86 | 1,100.86 | -27.07(-2.40 %) | 222,761,700 | 2,475.01 tỷ | 1,123.29 | 1,132.89 | 1,100.86 |
| 05/12/2022 | 1,127.93 | 1,127.93 | 7.19(0.64 %) | 159,829,900 | 1,821.94 tỷ | 1,140.82 | 1,142.38 | 1,125.15 |
| 02/12/2022 | 1,120.74 | 1,120.74 | 23.23(2.12 %) | 146,820,400 | 1,524.20 tỷ | 1,092.45 | 1,120.74 | 1,077.11 |
| 01/12/2022 | 1,097.51 | 1,097.51 | 9.03(0.83 %) | 197,583,900 | 2,151.05 tỷ | 1,107.09 | 1,118.94 | 1,087.20 |
| 30/11/2022 | 1,088.48 | 1,088.48 | 18.05(1.69 %) | 126,189,500 | 1,386.48 tỷ | 1,078.64 | 1,088.48 | 1,066.70 |
| 29/11/2022 | 1,070.43 | 1,070.43 | 23.26(2.22 %) | 178,965,800 | 1,754.77 tỷ | 1,064.60 | 1,073.04 | 1,038.65 |
| 28/11/2022 | 1,047.17 | 1,047.17 | 36.99(3.66 %) | 116,309,300 | 1,212.04 tỷ | 1,029.16 | 1,047.17 | 1,028.03 |
| 25/11/2022 | 1,010.18 | 1,010.18 | 31.02(3.17 %) | 88,888,300 | 902.62 tỷ | 988.26 | 1,010.18 | 987.74 |