VNSML-INDEX
VNSML-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 13
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 24/11/2022 | 979.16 | 979.16 | -3.16(-0.32 %) | 78,073,700 | 783.20 tỷ | 971.10 | 982.40 | 963.69 |
| 23/11/2022 | 982.32 | 982.32 | -17.96(-1.80 %) | 81,732,800 | 738.62 tỷ | 994.22 | 1,001.16 | 981.13 |
| 22/11/2022 | 1,000.28 | 1,000.28 | 6.77(0.68 %) | 138,891,500 | 1,349.49 tỷ | 992.32 | 1,021.68 | 990.25 |
| 21/11/2022 | 993.51 | 993.51 | 10.51(1.07 %) | 94,230,900 | 827.82 tỷ | 990.82 | 998.97 | 987.34 |
| 18/11/2022 | 983.00 | 983.00 | 38.05(4.03 %) | 123,039,200 | 1,156.81 tỷ | 968.80 | 983.67 | 942.44 |
| 16/11/2022 | 944.95 | 944.95 | 36.16(3.98 %) | 162,997,900 | 1,491.45 tỷ | 869.66 | 944.95 | 863.56 |
| 15/11/2022 | 908.79 | 908.79 | -44.97(-4.72 %) | 76,410,000 | 772.22 tỷ | 925.74 | 930.80 | 898.79 |
| 14/11/2022 | 953.76 | 953.76 | -34.95(-3.53 %) | 85,753,500 | 943.10 tỷ | 967.28 | 968.62 | 940.32 |
| 11/11/2022 | 988.71 | 988.71 | -16.88(-1.68 %) | 98,723,200 | 1,070.48 tỷ | 1,007.18 | 1,015.14 | 980.22 |
| 10/11/2022 | 1,005.59 | 1,005.59 | -46.78(-4.45 %) | 79,009,500 | 1,031.47 tỷ | 1,040.30 | 1,043.26 | 996.99 |
| 09/11/2022 | 1,052.37 | 1,052.37 | 3.63(0.35 %) | 55,048,400 | 701.43 tỷ | 1,053.30 | 1,066.95 | 1,045.84 |
| 08/11/2022 | 1,048.74 | 1,048.74 | -5.4(-0.51 %) | 76,570,400 | 906.11 tỷ | 1,027.87 | 1,048.74 | 1,024.97 |
| 07/11/2022 | 1,054.14 | 1,054.14 | -45.71(-4.16 %) | 76,114,100 | 978.33 tỷ | 1,092.60 | 1,096.49 | 1,051.51 |
| 04/11/2022 | 1,099.85 | 1,099.85 | -37.52(-3.30 %) | 85,022,200 | 1,231.66 tỷ | 1,130.71 | 1,131.53 | 1,090.56 |
| 03/11/2022 | 1,137.37 | 1,137.37 | -6.56(-0.57 %) | 67,260,100 | 1,039.57 tỷ | 1,134.45 | 1,144.54 | 1,133.22 |
| 02/11/2022 | 1,143.93 | 1,143.93 | -2.56(-0.22 %) | 61,842,600 | 1,050.41 tỷ | 1,146.24 | 1,152.60 | 1,137.62 |
| 01/11/2022 | 1,146.49 | 1,146.49 | 5.41(0.47 %) | 72,228,900 | 1,079.26 tỷ | 1,144.98 | 1,152.18 | 1,139.56 |
| 28/10/2022 | 1,141.08 | 1,141.08 | -4.25(-0.37 %) | 82,596,700 | 1,189.62 tỷ | 1,145.67 | 1,157.39 | 1,140.34 |
| 27/10/2022 | 1,133.28 | 1,133.28 | 38.48(3.51 %) | 80,642,800 | 1,130.95 tỷ | 1,090.10 | 1,133.28 | 1,089.84 |
| 26/10/2022 | 1,094.80 | 1,094.80 | -21.43(-1.92 %) | 32,193,600 | 495.89 tỷ | 1,115.83 | 1,124.98 | 1,088.58 |
| 25/10/2022 | 1,116.23 | 1,116.23 | -32.17(-2.80 %) | 6,755,600 | 97.58 tỷ | 1,103.77 | 1,139.16 | 1,081.60 |
| 24/10/2022 | 1,148.40 | 1,148.40 | -22.21(-1.90 %) | 22,322,800 | 314.59 tỷ | 1,165.85 | 1,169.29 | 1,119.50 |
| 21/10/2022 | 1,170.61 | 1,170.61 | -58.12(-4.73 %) | 94,828,900 | 1,612.42 tỷ | 1,226.35 | 1,227.42 | 1,167.71 |
| 20/10/2022 | 1,228.73 | 1,228.73 | -13.89(-1.12 %) | 54,778,900 | 950.75 tỷ | 1,240.48 | 1,242.29 | 1,223.19 |
| 19/10/2022 | 1,242.62 | 1,242.62 | -1.61(-0.13 %) | 56,404,400 | 978.18 tỷ | 1,247.80 | 1,252.31 | 1,239.04 |
| 18/10/2022 | 1,244.23 | 1,244.23 | 15.37(1.25 %) | 81,393,300 | 1,324.36 tỷ | 1,248.21 | 1,257.84 | 1,240.11 |
| 14/10/2022 | 1,228.86 | 1,228.86 | 23.47(1.95 %) | 79,039,900 | 1,398.02 tỷ | 1,221.99 | 1,231.60 | 1,220.15 |
| 13/10/2022 | 1,205.39 | 1,205.39 | 4.09(0.34 %) | 61,475,200 | 983.17 tỷ | 1,204.84 | 1,211.16 | 1,195.38 |
| 12/10/2022 | 1,201.30 | 1,201.30 | 18.39(1.55 %) | 83,289,600 | 1,286.63 tỷ | 1,170.80 | 1,212.03 | 1,169.56 |
| 11/10/2022 | 1,182.91 | 1,182.91 | -51.18(-4.15 %) | 82,453,800 | 1,240.82 tỷ | 1,230.55 | 1,230.55 | 1,178.85 |
| 10/10/2022 | 1,234.09 | 1,234.09 | 19.65(1.62 %) | 77,752,800 | 1,188.92 tỷ | 1,185.16 | 1,234.30 | 1,185.02 |
| 07/10/2022 | 1,214.44 | 1,214.44 | -49.33(-3.90 %) | 122,237,100 | 1,798.15 tỷ | 1,243.66 | 1,247.24 | 1,202.36 |
| 06/10/2022 | 1,263.77 | 1,263.77 | -47.15(-3.60 %) | 82,582,500 | 1,440.14 tỷ | 1,314.62 | 1,315.25 | 1,259.73 |
| 05/10/2022 | 1,310.92 | 1,310.92 | 43.57(3.44 %) | 70,737,700 | 1,124.34 tỷ | 1,282.28 | 1,310.92 | 1,282.28 |
| 04/10/2022 | 1,267.35 | 1,267.35 | -20.95(-1.63 %) | 82,327,600 | 1,394.04 tỷ | 1,298.33 | 1,302.18 | 1,263.04 |
| 03/10/2022 | 1,288.30 | 1,288.30 | -62.33(-4.61 %) | 79,188,500 | 1,326.69 tỷ | 1,344.60 | 1,345.06 | 1,285.25 |
| 30/09/2022 | 1,350.63 | 1,350.63 | 7.28(0.54 %) | 115,895,400 | 2,010.94 tỷ | 1,333.89 | 1,350.63 | 1,288.34 |
| 29/09/2022 | 1,343.35 | 1,343.35 | -29.98(-2.18 %) | 89,113,400 | 1,562.84 tỷ | 1,390.57 | 1,391.61 | 1,343.35 |
| 28/09/2022 | 1,373.33 | 1,373.33 | -27.99(-2.00 %) | 101,105,500 | 1,856.39 tỷ | 1,393.17 | 1,400.37 | 1,368.26 |
| 27/09/2022 | 1,401.32 | 1,401.32 | -10.26(-0.73 %) | 88,688,500 | 1,681.60 tỷ | 1,413.64 | 1,419.93 | 1,398.18 |
| 26/09/2022 | 1,411.58 | 1,411.58 | -53.93(-3.68 %) | 132,106,900 | 2,411.09 tỷ | 1,439.49 | 1,442.31 | 1,395.73 |
| 23/09/2022 | 1,465.51 | 1,465.51 | -8.42(-0.57 %) | 90,348,900 | 1,639.21 tỷ | 1,475.26 | 1,481.15 | 1,463.01 |
| 22/09/2022 | 1,473.93 | 1,473.93 | 20.31(1.40 %) | 90,040,000 | 1,686.62 tỷ | 1,442.51 | 1,473.93 | 1,440.04 |
| 21/09/2022 | 1,453.62 | 1,453.62 | -5.56(-0.38 %) | 66,423,700 | 1,192.30 tỷ | 1,449.07 | 1,459.74 | 1,443.93 |
| 20/09/2022 | 1,459.18 | 1,459.18 | 13.1(0.91 %) | 90,612,200 | 1,689.95 tỷ | 1,453.64 | 1,459.18 | 1,417.92 |
| 19/09/2022 | 1,446.08 | 1,446.08 | -61.87(-4.10 %) | 117,228,800 | 2,326.22 tỷ | 1,499.53 | 1,499.83 | 1,445.84 |
| 16/09/2022 | 1,507.95 | 1,507.95 | -19.92(-1.30 %) | 67,713,600 | 1,248.16 tỷ | 1,523.99 | 1,525.65 | 1,498.91 |
| 15/09/2022 | 1,527.87 | 1,527.87 | 2.33(0.15 %) | 72,152,700 | 1,477.45 tỷ | 1,533.45 | 1,535.21 | 1,525.25 |
| 14/09/2022 | 1,525.54 | 1,525.54 | 0(0.00 %) | 85,933,100 | 1,707.00 tỷ | 1,498.49 | 1,525.54 | 1,498.49 |
| 13/09/2022 | 1,525.95 | 1,525.95 | 0(0.00 %) | 63,466,700 | 1,336.21 tỷ | 1,526.52 | 1,527.45 | 1,513.73 |