VNSML-INDEX
VNSML-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 15
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 1,422.86 | 1,422.86 | -28.06(-1.93 %) | 71,776,500 | 1,207.98 tỷ | 1,453.92 | 1,459.45 | 1,422.86 |
| 29/06/2022 | 1,450.92 | 1,450.92 | -2.48(-0.17 %) | 68,831,500 | 1,152.52 tỷ | 1,443.01 | 1,458.48 | 1,435.26 |
| 28/06/2022 | 1,453.40 | 1,453.40 | 16.44(1.14 %) | 86,576,200 | 1,668.77 tỷ | 1,442.93 | 1,460.87 | 1,439.10 |
| 27/06/2022 | 1,436.96 | 1,436.96 | 27(1.91 %) | 61,673,500 | 1,043.07 tỷ | 1,417.12 | 1,440.24 | 1,412.42 |
| 24/06/2022 | 1,409.96 | 1,409.96 | 6.14(0.44 %) | 66,756,200 | 1,055.34 tỷ | 1,412.54 | 1,423.83 | 1,409.70 |
| 23/06/2022 | 1,403.82 | 1,403.82 | 43.27(3.18 %) | 62,178,000 | 1,133.70 tỷ | 1,358.94 | 1,403.82 | 1,356.60 |
| 22/06/2022 | 1,360.55 | 1,360.55 | 7.64(0.56 %) | 94,495,000 | 1,772.84 tỷ | 1,365.60 | 1,376.50 | 1,344.76 |
| 21/06/2022 | 1,352.91 | 1,352.91 | -41.79(-3.00 %) | 108,223,000 | 1,762.78 tỷ | 1,368.60 | 1,396.71 | 1,345.42 |
| 20/06/2022 | 1,394.70 | 1,394.70 | -58.15(-4.00 %) | 102,208,600 | 1,916.89 tỷ | 1,446.05 | 1,456.93 | 1,393.14 |
| 17/06/2022 | 1,452.85 | 1,452.85 | -41.13(-2.75 %) | 107,299,200 | 1,973.65 tỷ | 1,450.53 | 1,456.85 | 1,428.79 |
| 16/06/2022 | 1,493.98 | 1,493.98 | 1.61(0.11 %) | 91,124,400 | 1,753.32 tỷ | 1,514.96 | 1,523.75 | 1,493.98 |
| 15/06/2022 | 1,492.37 | 1,492.37 | -44.19(-2.88 %) | 117,654,500 | 2,048.03 tỷ | 1,539.44 | 1,546.54 | 1,468.10 |
| 14/06/2022 | 1,536.56 | 1,536.56 | -32.57(-2.08 %) | 99,552,600 | 1,976.60 tỷ | 1,518.51 | 1,564.74 | 1,518.17 |
| 13/06/2022 | 1,569.13 | 1,569.13 | -88.24(-5.32 %) | 129,962,700 | 2,592.93 tỷ | 1,592.36 | 1,611.58 | 1,564.24 |
| 10/06/2022 | 1,657.37 | 1,657.37 | -45.66(-2.68 %) | 102,795,700 | 2,471.60 tỷ | 1,690.95 | 1,708.45 | 1,657.37 |
| 09/06/2022 | 1,703.03 | 1,703.03 | 3.31(0.19 %) | 39,301,800 | 907.45 tỷ | 1,706.07 | 1,712.53 | 1,697.12 |
| 08/06/2022 | 1,699.72 | 1,699.72 | 39.37(2.37 %) | 95,624,300 | 2,468.82 tỷ | 1,699.72 | 1,710.97 | 1,696.36 |
| 07/06/2022 | 1,660.35 | 1,660.35 | 1.58(0.10 %) | 129,058,700 | 2,725.81 tỷ | 1,653.76 | 1,660.35 | 1,611.38 |
| 06/06/2022 | 1,658.77 | 1,658.77 | -22.26(-1.32 %) | 106,683,200 | 2,534.84 tỷ | 1,679.44 | 1,698.98 | 1,658.77 |
| 03/06/2022 | 1,681.03 | 1,681.03 | -5.46(-0.32 %) | 92,783,700 | 2,149.77 tỷ | 1,682.97 | 1,692.23 | 1,657.06 |
| 02/06/2022 | 1,686.49 | 1,686.49 | -3.66(-0.22 %) | 109,273,400 | 2,442.73 tỷ | 1,692.09 | 1,704.49 | 1,677.29 |
| 01/06/2022 | 1,690.15 | 1,690.15 | 10.78(0.64 %) | 103,356,700 | 2,247.32 tỷ | 1,679.37 | 1,690.15 | 1,659.08 |
| 31/05/2022 | 1,683.95 | 1,683.95 | -10.59(-0.62 %) | 118,449,500 | 2,212.00 tỷ | 1,692.08 | 1,705.52 | 1,675.43 |
| 30/05/2022 | 1,694.54 | 1,694.54 | 14.16(0.84 %) | 103,161,000 | 2,039.98 tỷ | 1,685.85 | 1,703.71 | 1,674.98 |
| 27/05/2022 | 1,680.38 | 1,680.38 | 13.68(0.82 %) | 126,655,800 | 2,150.46 tỷ | 1,665.80 | 1,687.85 | 1,665.14 |
| 26/05/2022 | 1,666.70 | 1,666.70 | 11.87(0.72 %) | 116,268,600 | 2,149.23 tỷ | 1,666.61 | 1,675.35 | 1,654.93 |
| 25/05/2022 | 1,654.83 | 1,654.83 | 56.67(3.55 %) | 129,111,400 | 2,368.15 tỷ | 1,604.44 | 1,654.83 | 1,603.04 |
| 24/05/2022 | 1,598.16 | 1,598.16 | 9.75(0.61 %) | 87,270,500 | 1,500.89 tỷ | 1,587.62 | 1,598.16 | 1,552.46 |
| 23/05/2022 | 1,588.41 | 1,588.41 | -19.01(-1.18 %) | 104,929,500 | 1,870.45 tỷ | 1,621.94 | 1,626.16 | 1,570.18 |
| 20/05/2022 | 1,607.42 | 1,607.42 | 13.78(0.86 %) | 95,243,500 | 1,804.59 tỷ | 1,594.46 | 1,622.07 | 1,590.60 |
| 19/05/2022 | 1,593.64 | 1,593.64 | -6.16(-0.39 %) | 83,793,400 | 1,479.15 tỷ | 1,554.19 | 1,597.28 | 1,554.19 |
| 18/05/2022 | 1,599.80 | 1,599.80 | 20.89(1.32 %) | 93,688,100 | 1,674.78 tỷ | 1,605.37 | 1,621.39 | 1,588.90 |
| 17/05/2022 | 1,578.91 | 1,578.91 | 78.5(5.23 %) | 102,092,200 | 1,930.34 tỷ | 1,484.15 | 1,578.91 | 1,474.99 |
| 16/05/2022 | 1,500.41 | 1,500.41 | -12.88(-0.85 %) | 102,419,500 | 1,945.01 tỷ | 1,543.52 | 1,567.89 | 1,496.58 |
| 13/05/2022 | 1,513.29 | 1,513.29 | -91.1(-5.68 %) | 136,577,600 | 2,487.29 tỷ | 1,580.76 | 1,597.09 | 1,509.36 |
| 12/05/2022 | 1,604.39 | 1,604.39 | -90.44(-5.34 %) | 102,663,000 | 2,005.78 tỷ | 1,682.65 | 1,691.91 | 1,602.24 |
| 11/05/2022 | 1,694.83 | 1,694.83 | 19.23(1.15 %) | 89,163,900 | 1,630.49 tỷ | 1,689.49 | 1,699.55 | 1,664.07 |
| 10/05/2022 | 1,675.60 | 1,675.60 | 12.08(0.73 %) | 134,107,800 | 2,707.23 tỷ | 1,590.09 | 1,675.60 | 1,580.84 |
| 09/05/2022 | 1,663.52 | 1,663.52 | -104.66(-5.92 %) | 120,092,200 | 2,465.60 tỷ | 1,729.22 | 1,730.30 | 1,663.31 |
| 06/05/2022 | 1,768.18 | 1,768.18 | -61.37(-3.35 %) | 100,892,000 | 2,215.47 tỷ | 1,785.01 | 1,813.55 | 1,768.18 |
| 05/05/2022 | 1,829.55 | 1,829.55 | 1829.55(0.00 %) | 118,600,800 | 2,376.54 tỷ | 1,865.65 | 1,870.30 | 1,796.35 |
| 28/04/2022 | 1,813.10 | 1,813.10 | 11.29(0.63 %) | 127,408,800 | 2,152.65 tỷ | 1,804.72 | 1,836.60 | 1,804.09 |
| 27/04/2022 | 1,801.81 | 1,801.81 | 43.41(2.47 %) | 120,454,600 | 1,989.91 tỷ | 1,753.43 | 1,802.42 | 1,734.58 |
| 26/04/2022 | 1,758.40 | 1,758.40 | 43.37(2.53 %) | 149,791,200 | 2,966.60 tỷ | 1,661.28 | 1,758.40 | 1,635.36 |
| 25/04/2022 | 1,715.03 | 1,715.03 | -135.72(-7.33 %) | 150,504,000 | 2,757.44 tỷ | 1,808.33 | 1,812.77 | 1,706.93 |
| 21/04/2022 | 1,850.75 | 1,850.75 | -120.34(-6.11 %) | 153,620,500 | 3,648.57 tỷ | 1,837.90 | 1,882.94 | 1,807.45 |
| 19/04/2022 | 1,971.09 | 1,971.09 | -143.67(-6.79 %) | 161,722,900 | 3,913.72 tỷ | 2,033.39 | 2,043.88 | 1,970.60 |
| 14/04/2022 | 2,114.76 | 2,114.76 | -2.48(-0.12 %) | 115,909,200 | 2,905.36 tỷ | 2,127.65 | 2,132.43 | 2,111.47 |
| 13/04/2022 | 2,117.24 | 2,117.24 | 51.03(2.47 %) | 172,623,000 | 3,454.19 tỷ | 2,061.75 | 2,117.24 | 2,017.47 |
| 12/04/2022 | 2,066.21 | 2,066.21 | -64.41(-3.02 %) | 170,677,400 | 3,734.69 tỷ | 2,131.31 | 2,145.45 | 2,066.21 |