VNSML-INDEX
VNSML-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 16
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 08/04/2022 | 2,130.62 | 2,130.62 | -52.15(-2.39 %) | 187,574,900 | 4,221.19 tỷ | 2,185.19 | 2,190.69 | 2,130.62 |
| 07/04/2022 | 2,182.77 | 2,182.77 | -40.51(-1.82 %) | 188,158,500 | 4,587.12 tỷ | 2,225.05 | 2,229.74 | 2,182.77 |
| 06/04/2022 | 2,223.28 | 2,223.28 | -34.93(-1.55 %) | 234,594,600 | 4,915.54 tỷ | 2,232.19 | 2,255.98 | 2,212.42 |
| 05/04/2022 | 2,258.21 | 2,258.21 | -2.55(-0.11 %) | 182,386,800 | 4,133.41 tỷ | 2,256.51 | 2,269.44 | 2,253.01 |
| 04/04/2022 | 2,260.76 | 2,260.76 | 20.14(0.90 %) | 167,169,100 | 4,174.24 tỷ | 2,261.22 | 2,273.67 | 2,254.65 |
| 01/04/2022 | 2,240.62 | 2,240.62 | 48.22(2.20 %) | 260,469,000 | 4,452.78 tỷ | 2,192.40 | 2,240.62 | 2,181.05 |
| 31/03/2022 | 2,211.95 | 2,211.95 | -26.87(-1.20 %) | 187,345,200 | 4,031.75 tỷ | 2,241.52 | 2,250.02 | 2,205.19 |
| 30/03/2022 | 2,238.82 | 2,238.82 | -47.53(-2.08 %) | 263,113,000 | 5,908.12 tỷ | 2,262.57 | 2,290.09 | 2,220.44 |
| 29/03/2022 | 2,286.35 | 2,286.35 | 31.11(1.38 %) | 231,131,800 | 4,670.55 tỷ | 2,263.59 | 2,292.26 | 2,262.27 |
| 28/03/2022 | 2,255.24 | 2,255.24 | -28.5(-1.25 %) | 272,345,700 | 6,389.86 tỷ | 2,256.84 | 2,277.56 | 2,225.89 |
| 25/03/2022 | 2,283.74 | 2,283.74 | 22.46(0.99 %) | 233,794,500 | 5,207.85 tỷ | 2,266.27 | 2,286.75 | 2,266.08 |
| 24/03/2022 | 2,261.28 | 2,261.28 | 24.82(1.11 %) | 239,860,600 | 5,140.12 tỷ | 2,238.62 | 2,264.42 | 2,236.88 |
| 23/03/2022 | 2,236.46 | 2,236.46 | 13.27(0.60 %) | 229,949,000 | 5,141.08 tỷ | 2,228.66 | 2,246.75 | 2,228.66 |
| 22/03/2022 | 2,223.19 | 2,223.19 | 3.35(0.15 %) | 255,536,400 | 5,505.52 tỷ | 2,228.84 | 2,234.44 | 2,219.29 |
| 21/03/2022 | 2,219.84 | 2,219.84 | 28.82(1.32 %) | 221,128,400 | 4,647.10 tỷ | 2,195.72 | 2,219.84 | 2,191.02 |
| 18/03/2022 | 2,191.02 | 2,191.02 | 14.34(0.66 %) | 228,702,500 | 4,390.86 tỷ | 2,184.36 | 2,198.04 | 2,176.68 |
| 17/03/2022 | 2,176.68 | 2,176.68 | 20.88(0.97 %) | 203,025,500 | 4,164.24 tỷ | 2,173.43 | 2,182.41 | 2,155.80 |
| 16/03/2022 | 2,155.80 | 2,155.80 | 23.96(1.12 %) | 156,738,400 | 3,596.63 tỷ | 2,147.37 | 2,162.28 | 2,131.84 |
| 15/03/2022 | 2,131.84 | 2,131.84 | 16.78(0.79 %) | 165,167,100 | 3,835.08 tỷ | 2,115.53 | 2,135.91 | 2,103.49 |
| 14/03/2022 | 2,115.06 | 2,115.06 | -31.43(-1.46 %) | 202,272,600 | 4,566.27 tỷ | 2,135.59 | 2,146.49 | 2,091.09 |
| 11/03/2022 | 2,146.49 | 2,146.49 | -20.35(-0.94 %) | 229,609,200 | 5,342.12 tỷ | 2,167.06 | 2,181.09 | 2,137.20 |
| 10/03/2022 | 2,166.84 | 2,166.84 | 29.54(1.38 %) | 180,450,200 | 4,154.33 tỷ | 2,151.05 | 2,175.75 | 2,137.30 |
| 09/03/2022 | 2,137.30 | 2,137.30 | 4.74(0.22 %) | 220,630,800 | 5,191.63 tỷ | 2,135.43 | 2,145.41 | 2,081.97 |
| 08/03/2022 | 2,132.56 | 2,132.56 | -46.2(-2.12 %) | 250,509,000 | 5,645.66 tỷ | 2,178.76 | 2,178.76 | 2,132.56 |
| 07/03/2022 | 2,178.76 | 2,178.76 | 13.83(0.64 %) | 266,658,500 | 6,027.06 tỷ | 2,164.93 | 2,186.82 | 2,154.70 |
| 04/03/2022 | 2,164.93 | 2,164.93 | 21.05(0.98 %) | 231,420,700 | 5,509.37 tỷ | 2,143.88 | 2,170.94 | 2,143.88 |
| 03/03/2022 | 2,143.88 | 2,143.88 | 35.22(1.67 %) | 223,772,300 | 5,591.82 tỷ | 2,116.54 | 2,143.88 | 2,108.60 |
| 02/03/2022 | 2,108.66 | 2,108.66 | -8.32(-0.39 %) | 175,827,700 | 4,309.94 tỷ | 2,117.87 | 2,127.12 | 2,096.34 |
| 01/03/2022 | 2,116.98 | 2,116.98 | 23.54(1.12 %) | 208,455,900 | 4,984.16 tỷ | 2,093.44 | 2,125.58 | 2,093.13 |
| 28/02/2022 | 2,093.13 | 2,093.13 | 9.69(0.47 %) | 165,698,300 | 4,352.25 tỷ | 2,081.57 | 2,093.38 | 2,067.94 |
| 25/02/2022 | 2,083.44 | 2,083.44 | 22.44(1.09 %) | 159,226,400 | 3,903.91 tỷ | 2,082.07 | 2,096.84 | 2,061.00 |
| 24/02/2022 | 2,061.00 | 2,061.00 | -31.55(-1.51 %) | 279,466,900 | 6,200.80 tỷ | 2,091.21 | 2,108.76 | 2,006.28 |
| 23/02/2022 | 2,092.55 | 2,092.55 | 23.7(1.15 %) | 166,284,900 | 4,063.39 tỷ | 2,081.06 | 2,098.37 | 2,068.85 |
| 22/02/2022 | 2,068.85 | 2,068.85 | -22.57(-1.08 %) | 232,097,100 | 5,231.62 tỷ | 2,088.12 | 2,091.42 | 2,042.55 |
| 21/02/2022 | 2,091.42 | 2,091.42 | 39.16(1.91 %) | 210,843,300 | 4,951.99 tỷ | 2,062.22 | 2,100.33 | 2,052.26 |
| 18/02/2022 | 2,052.26 | 2,052.26 | 31.41(1.55 %) | 167,884,200 | 4,127.18 tỷ | 2,009.18 | 2,052.26 | 2,006.68 |
| 17/02/2022 | 2,020.85 | 2,020.85 | 16.27(0.81 %) | 147,168,300 | 3,464.87 tỷ | 2,006.46 | 2,021.35 | 2,004.58 |
| 16/02/2022 | 2,004.58 | 2,004.58 | 34.96(1.77 %) | 165,304,200 | 3,452.20 tỷ | 1,982.31 | 2,004.58 | 1,969.62 |
| 15/02/2022 | 1,969.62 | 1,969.62 | 10.21(0.52 %) | 95,658,900 | 2,348.15 tỷ | 1,957.98 | 1,969.62 | 1,943.61 |
| 14/02/2022 | 1,959.41 | 1,959.41 | -10.89(-0.55 %) | 145,580,400 | 3,517.91 tỷ | 1,942.45 | 1,977.37 | 1,937.89 |
| 11/02/2022 | 1,970.30 | 1,970.30 | 6.72(0.34 %) | 123,289,600 | 2,723.39 tỷ | 1,960.54 | 1,970.96 | 1,958.00 |
| 10/02/2022 | 1,963.58 | 1,963.58 | 11.12(0.57 %) | 112,193,900 | 2,659.17 tỷ | 1,962.11 | 1,973.28 | 1,952.46 |
| 09/02/2022 | 1,952.46 | 1,952.46 | 31.91(1.66 %) | 144,960,900 | 2,952.00 tỷ | 1,912.34 | 1,953.40 | 1,912.24 |
| 08/02/2022 | 1,920.55 | 1,920.55 | 12.85(0.67 %) | 138,938,600 | 2,683.90 tỷ | 1,913.14 | 1,930.38 | 1,907.70 |
| 07/02/2022 | 1,907.70 | 1,907.70 | 18(0.95 %) | 93,074,200 | 1,999.63 tỷ | 1,889.70 | 1,910.19 | 1,850.34 |
| 28/01/2022 | 1,850.34 | 1,850.34 | 31.18(1.71 %) | 122,721,300 | 2,104.14 tỷ | 1,812.28 | 1,850.34 | 1,795.46 |
| 27/01/2022 | 1,819.16 | 1,819.16 | -26.02(-1.41 %) | 100,215,000 | 1,684.66 tỷ | 1,831.17 | 1,845.18 | 1,810.48 |
| 26/01/2022 | 1,845.18 | 1,845.18 | -30.48(-1.63 %) | 137,076,400 | 2,167.48 tỷ | 1,889.76 | 1,894.77 | 1,841.86 |
| 25/01/2022 | 1,875.66 | 1,875.66 | -0.6(-0.03 %) | 137,819,400 | 2,444.47 tỷ | 1,838.12 | 1,876.26 | 1,829.49 |
| 24/01/2022 | 1,876.26 | 1,876.26 | -89.51(-4.55 %) | 144,990,800 | 2,753.11 tỷ | 1,950.13 | 1,965.77 | 1,870.13 |