VNSML-INDEX
VNSML-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 14
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 12/09/2022 | 1,525.78 | 1,525.78 | 0(0.00 %) | 60,995,100 | 1,406.64 tỷ | 1,530.56 | 1,534.13 | 1,520.97 |
| 09/09/2022 | 1,520.49 | 1,520.49 | 14.94(0.99 %) | 97,210,700 | 1,871.42 tỷ | 1,511.17 | 1,520.49 | 1,482.68 |
| 08/09/2022 | 1,505.55 | 1,505.55 | -18.94(-1.24 %) | 104,530,300 | 2,124.69 tỷ | 1,532.84 | 1,536.41 | 1,502.06 |
| 07/09/2022 | 1,524.49 | 1,524.49 | -44.84(-2.86 %) | 136,279,700 | 2,905.78 tỷ | 1,565.57 | 1,567.70 | 1,524.49 |
| 06/09/2022 | 1,569.33 | 1,569.33 | -4.72(-0.30 %) | 98,708,100 | 2,042.76 tỷ | 1,575.74 | 1,580.39 | 1,569.33 |
| 05/09/2022 | 1,574.05 | 1,574.05 | -1.73(-0.11 %) | 82,852,500 | 1,842.93 tỷ | 1,575.29 | 1,581.71 | 1,570.93 |
| 31/08/2022 | 1,575.78 | 1,575.78 | 9.81(0.63 %) | 84,665,700 | 1,787.75 tỷ | 1,558.22 | 1,575.78 | 1,555.83 |
| 30/08/2022 | 1,565.97 | 1,565.97 | -4.22(-0.27 %) | 90,850,600 | 1,862.67 tỷ | 1,581.10 | 1,587.30 | 1,562.38 |
| 29/08/2022 | 1,570.19 | 1,570.19 | -19.5(-1.23 %) | 154,622,200 | 3,062.52 tỷ | 1,556.88 | 1,570.19 | 1,529.36 |
| 26/08/2022 | 1,589.69 | 1,589.69 | -14.17(-0.88 %) | 126,005,800 | 2,386.47 tỷ | 1,606.54 | 1,609.41 | 1,585.05 |
| 25/08/2022 | 1,603.86 | 1,603.86 | 6.73(0.42 %) | 111,628,700 | 2,367.55 tỷ | 1,600.10 | 1,605.53 | 1,597.04 |
| 24/08/2022 | 1,597.13 | 1,597.13 | 12.44(0.79 %) | 115,228,900 | 2,228.73 tỷ | 1,590.82 | 1,597.49 | 1,587.65 |
| 23/08/2022 | 1,584.69 | 1,584.69 | 24.91(1.60 %) | 107,238,500 | 2,034.84 tỷ | 1,545.99 | 1,584.69 | 1,545.99 |
| 22/08/2022 | 1,559.78 | 1,559.78 | -11.23(-0.71 %) | 122,076,900 | 2,464.26 tỷ | 1,564.81 | 1,573.62 | 1,546.34 |
| 19/08/2022 | 1,571.01 | 1,571.01 | -4.78(-0.30 %) | 114,362,100 | 2,340.84 tỷ | 1,574.43 | 1,586.65 | 1,560.90 |
| 18/08/2022 | 1,575.79 | 1,575.79 | -6.64(-0.42 %) | 108,633,600 | 2,118.04 tỷ | 1,578.22 | 1,581.78 | 1,565.62 |
| 17/08/2022 | 1,582.43 | 1,582.43 | -2.62(-0.17 %) | 139,141,800 | 2,684.97 tỷ | 1,590.80 | 1,600.63 | 1,575.54 |
| 16/08/2022 | 1,585.05 | 1,585.05 | 4.93(0.31 %) | 107,159,700 | 2,168.57 tỷ | 1,580.14 | 1,587.97 | 1,576.34 |
| 15/08/2022 | 1,580.12 | 1,580.12 | 8.42(0.54 %) | 95,705,400 | 1,815.41 tỷ | 1,582.71 | 1,586.17 | 1,573.23 |
| 12/08/2022 | 1,571.70 | 1,571.70 | 15.48(0.99 %) | 113,018,000 | 2,267.24 tỷ | 1,549.83 | 1,573.07 | 1,547.04 |
| 11/08/2022 | 1,556.22 | 1,556.22 | -23.59(-1.49 %) | 149,360,600 | 2,667.19 tỷ | 1,596.34 | 1,597.87 | 1,546.62 |
| 10/08/2022 | 1,579.81 | 1,579.81 | 5.38(0.34 %) | 113,564,900 | 2,015.94 tỷ | 1,571.21 | 1,584.92 | 1,568.22 |
| 09/08/2022 | 1,574.43 | 1,574.43 | 9.22(0.59 %) | 131,870,900 | 2,361.61 tỷ | 1,567.38 | 1,579.24 | 1,563.26 |
| 08/08/2022 | 1,565.21 | 1,565.21 | 14.45(0.93 %) | 137,865,700 | 2,424.44 tỷ | 1,557.32 | 1,565.21 | 1,554.45 |
| 05/08/2022 | 1,550.76 | 1,550.76 | 15.4(1.00 %) | 118,465,800 | 1,944.90 tỷ | 1,530.89 | 1,550.76 | 1,525.76 |
| 04/08/2022 | 1,535.36 | 1,535.36 | -0.19(-0.01 %) | 118,880,600 | 2,097.72 tỷ | 1,544.82 | 1,547.92 | 1,526.81 |
| 03/08/2022 | 1,535.55 | 1,535.55 | 17.16(1.13 %) | 128,273,600 | 2,160.39 tỷ | 1,511.45 | 1,535.55 | 1,509.01 |
| 02/08/2022 | 1,518.39 | 1,518.39 | 15.76(1.05 %) | 144,890,800 | 2,240.44 tỷ | 1,505.88 | 1,519.11 | 1,504.66 |
| 01/08/2022 | 1,502.63 | 1,502.63 | 21.47(1.45 %) | 117,148,400 | 2,198.10 tỷ | 1,481.16 | 1,502.63 | 1,479.58 |
| 29/07/2022 | 1,477.02 | 1,477.02 | -0.32(-0.02 %) | 96,450,800 | 1,851.23 tỷ | 1,482.48 | 1,490.70 | 1,473.48 |
| 28/07/2022 | 1,477.34 | 1,477.34 | 22.77(1.57 %) | 103,079,600 | 1,853.33 tỷ | 1,476.39 | 1,490.32 | 1,470.63 |
| 27/07/2022 | 1,454.57 | 1,454.57 | 9.98(0.69 %) | 68,219,400 | 1,169.45 tỷ | 1,436.84 | 1,454.57 | 1,431.25 |
| 26/07/2022 | 1,444.59 | 1,444.59 | -10.43(-0.72 %) | 68,615,100 | 1,157.29 tỷ | 1,458.50 | 1,461.87 | 1,442.06 |
| 25/07/2022 | 1,455.02 | 1,455.02 | -8.4(-0.57 %) | 76,382,500 | 1,281.68 tỷ | 1,458.86 | 1,465.15 | 1,446.27 |
| 22/07/2022 | 1,463.42 | 1,463.42 | -8.76(-0.60 %) | 80,081,500 | 1,314.61 tỷ | 1,473.90 | 1,478.13 | 1,463.42 |
| 21/07/2022 | 1,472.18 | 1,472.18 | -7.99(-0.54 %) | 89,020,400 | 1,553.67 tỷ | 1,482.56 | 1,488.42 | 1,471.58 |
| 20/07/2022 | 1,480.17 | 1,480.17 | 49.61(3.47 %) | 108,467,900 | 1,926.81 tỷ | 1,460.52 | 1,486.17 | 1,457.14 |
| 19/07/2022 | 1,430.56 | 1,430.56 | -16.45(-1.14 %) | 60,790,200 | 821.46 tỷ | 1,442.67 | 1,445.78 | 1,425.98 |
| 18/07/2022 | 1,447.01 | 1,447.01 | 8.2(0.57 %) | 85,958,200 | 1,379.28 tỷ | 1,447.93 | 1,458.00 | 1,440.44 |
| 15/07/2022 | 1,438.81 | 1,438.81 | -2.75(-0.19 %) | 93,298,200 | 1,433.74 tỷ | 1,445.05 | 1,455.24 | 1,438.81 |
| 14/07/2022 | 1,441.56 | 1,441.56 | 10.94(0.76 %) | 82,380,400 | 1,314.50 tỷ | 1,420.19 | 1,441.56 | 1,419.11 |
| 13/07/2022 | 1,430.62 | 1,430.62 | 8.64(0.61 %) | 92,684,200 | 1,329.09 tỷ | 1,430.59 | 1,439.89 | 1,424.66 |
| 12/07/2022 | 1,421.98 | 1,421.98 | 45.74(3.32 %) | 86,205,400 | 1,331.13 tỷ | 1,379.76 | 1,421.98 | 1,377.45 |
| 11/07/2022 | 1,376.24 | 1,376.24 | -12.71(-0.92 %) | 71,646,500 | 1,109.08 tỷ | 1,386.08 | 1,396.51 | 1,362.77 |
| 08/07/2022 | 1,388.95 | 1,388.95 | 32.53(2.40 %) | 68,256,700 | 1,003.20 tỷ | 1,371.32 | 1,391.57 | 1,370.25 |
| 07/07/2022 | 1,356.42 | 1,356.42 | 6.1(0.45 %) | 57,959,000 | 940.07 tỷ | 1,343.96 | 1,356.42 | 1,331.98 |
| 06/07/2022 | 1,350.32 | 1,350.32 | -38.92(-2.80 %) | 65,798,200 | 1,162.26 tỷ | 1,367.24 | 1,381.89 | 1,350.32 |
| 05/07/2022 | 1,389.24 | 1,389.24 | -36.62(-2.57 %) | 79,536,500 | 1,489.97 tỷ | 1,423.50 | 1,427.20 | 1,388.80 |
| 04/07/2022 | 1,425.86 | 1,425.86 | 1.2(0.08 %) | 58,945,900 | 976.76 tỷ | 1,436.86 | 1,449.34 | 1,420.64 |
| 01/07/2022 | 1,424.66 | 1,424.66 | 15.11(1.07 %) | 80,239,900 | 1,375.98 tỷ | 1,409.55 | 1,431.70 | 1,375.00 |