VNSML-INDEX
VNSML-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 17
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 21/01/2022 | 1,965.77 | 1,965.77 | 20.69(1.06 %) | 195,749,600 | 3,053.71 tỷ | 1,965.39 | 1,981.69 | 1,945.08 |
| 20/01/2022 | 1,945.08 | 1,945.08 | 48.16(2.54 %) | 201,468,600 | 3,461.69 tỷ | 1,885.63 | 1,945.08 | 1,880.16 |
| 19/01/2022 | 1,896.92 | 1,896.92 | -16.5(-0.86 %) | 118,047,700 | 2,357.85 tỷ | 1,881.37 | 1,913.42 | 1,862.97 |
| 18/01/2022 | 1,913.42 | 1,913.42 | -81.58(-4.09 %) | 122,458,400 | 2,798.54 tỷ | 1,945.19 | 1,995.00 | 1,901.53 |
| 17/01/2022 | 1,995.00 | 1,995.00 | -100.39(-4.79 %) | 166,181,500 | 3,852.88 tỷ | 2,102.41 | 2,103.30 | 1,993.92 |
| 14/01/2022 | 2,095.39 | 2,095.39 | -18.04(-0.85 %) | 189,278,700 | 3,944.61 tỷ | 2,051.14 | 2,118.51 | 2,048.54 |
| 13/01/2022 | 2,113.43 | 2,113.43 | -66.93(-3.07 %) | 191,244,000 | 4,260.82 tỷ | 2,173.63 | 2,181.05 | 2,106.88 |
| 12/01/2022 | 2,180.36 | 2,180.36 | -48.39(-2.17 %) | 221,564,000 | 5,460.36 tỷ | 2,200.89 | 2,228.75 | 2,132.58 |
| 11/01/2022 | 2,228.75 | 2,228.75 | -16.96(-0.76 %) | 376,402,300 | 7,578.14 tỷ | 2,235.64 | 2,263.55 | 2,208.46 |
| 10/01/2022 | 2,245.71 | 2,245.71 | -37.35(-1.64 %) | 348,207,100 | 7,591.64 tỷ | 2,301.41 | 2,318.27 | 2,245.71 |
| 07/01/2022 | 2,283.06 | 2,283.06 | 34.87(1.55 %) | 263,229,400 | 5,639.25 tỷ | 2,258.13 | 2,283.12 | 2,248.19 |
| 06/01/2022 | 2,248.19 | 2,248.19 | 43.09(1.95 %) | 280,634,800 | 6,125.13 tỷ | 2,235.63 | 2,261.90 | 2,228.07 |
| 04/01/2022 | 2,205.10 | 2,205.10 | 18.42(0.84 %) | 172,335,700 | 3,954.52 tỷ | 2,186.68 | 2,214.54 | 2,171.70 |
| 31/12/2021 | 2,171.70 | 2,171.70 | -5.58(-0.26 %) | 208,057,900 | 4,131.26 tỷ | 2,180.61 | 2,190.00 | 2,147.26 |
| 30/12/2021 | 2,177.28 | 2,177.28 | -10.42(-0.48 %) | 204,353,800 | 4,097.72 tỷ | 2,189.38 | 2,194.30 | 2,174.25 |
| 29/12/2021 | 2,187.70 | 2,187.70 | 3.75(0.17 %) | 226,485,700 | 4,757.83 tỷ | 2,193.05 | 2,200.16 | 2,181.91 |
| 28/12/2021 | 2,183.95 | 2,183.95 | 17.15(0.79 %) | 236,707,300 | 4,731.59 tỷ | 2,180.99 | 2,194.26 | 2,166.80 |
| 27/12/2021 | 2,166.80 | 2,166.80 | 28.6(1.34 %) | 188,252,000 | 3,742.55 tỷ | 2,150.41 | 2,166.80 | 2,124.43 |
| 24/12/2021 | 2,138.20 | 2,138.20 | -4.77(-0.22 %) | 244,566,700 | 4,708.51 tỷ | 2,159.26 | 2,166.92 | 2,120.65 |
| 23/12/2021 | 2,142.97 | 2,142.97 | -13.08(-0.61 %) | 362,799,100 | 7,173.79 tỷ | 2,167.79 | 2,170.20 | 2,094.43 |
| 22/12/2021 | 2,156.05 | 2,156.05 | 19.83(0.93 %) | 268,247,000 | 5,407.92 tỷ | 2,153.62 | 2,165.25 | 2,136.22 |
| 21/12/2021 | 2,136.22 | 2,136.22 | 13.2(0.62 %) | 227,861,200 | 4,484.92 tỷ | 2,123.52 | 2,141.89 | 2,118.22 |
| 20/12/2021 | 2,123.02 | 2,123.02 | 5(0.24 %) | 246,981,400 | 4,538.42 tỷ | 2,126.61 | 2,127.83 | 2,094.75 |
| 17/12/2021 | 2,118.02 | 2,118.02 | 11.75(0.56 %) | 299,717,700 | 5,489.66 tỷ | 2,127.10 | 2,133.10 | 2,106.27 |
| 16/12/2021 | 2,106.27 | 2,106.27 | 23(1.10 %) | 247,683,200 | 4,643.65 tỷ | 2,087.57 | 2,106.27 | 2,083.27 |
| 15/12/2021 | 2,083.27 | 2,083.27 | -9.27(-0.44 %) | 247,799,900 | 4,469.59 tỷ | 2,088.42 | 2,098.34 | 2,068.21 |
| 14/12/2021 | 2,092.54 | 2,092.54 | 6.76(0.32 %) | 254,776,600 | 4,673.92 tỷ | 2,104.11 | 2,109.10 | 2,076.35 |
| 13/12/2021 | 2,085.78 | 2,085.78 | 49.5(2.43 %) | 222,251,000 | 4,249.63 tỷ | 2,049.56 | 2,088.00 | 2,036.28 |
| 10/12/2021 | 2,036.28 | 2,036.28 | 1.11(0.05 %) | 222,947,800 | 3,822.56 tỷ | 2,035.26 | 2,044.10 | 2,026.73 |
| 09/12/2021 | 2,035.17 | 2,035.17 | 26.34(1.31 %) | 148,942,400 | 2,786.49 tỷ | 1,998.54 | 2,035.17 | 1,995.68 |
| 08/12/2021 | 2,008.83 | 2,008.83 | -4.82(-0.24 %) | 188,277,800 | 3,131.00 tỷ | 2,026.78 | 2,028.36 | 2,007.52 |
| 07/12/2021 | 2,013.65 | 2,013.65 | 51.57(2.63 %) | 156,931,600 | 3,017.87 tỷ | 1,981.86 | 2,013.65 | 1,953.70 |
| 06/12/2021 | 1,962.08 | 1,962.08 | -74.07(-3.64 %) | 242,430,100 | 4,428.14 tỷ | 2,034.66 | 2,047.82 | 1,948.15 |
| 03/12/2021 | 2,036.15 | 2,036.15 | -50.34(-2.41 %) | 271,723,200 | 4,991.99 tỷ | 2,092.97 | 2,097.33 | 2,031.98 |
| 02/12/2021 | 2,086.49 | 2,086.49 | 4.18(0.20 %) | 188,064,100 | 3,691.64 tỷ | 2,088.23 | 2,098.36 | 2,082.31 |
| 01/12/2021 | 2,082.31 | 2,082.31 | 13.67(0.66 %) | 217,409,500 | 4,224.74 tỷ | 2,068.64 | 2,082.31 | 2,062.44 |
| 30/11/2021 | 2,076.75 | 2,076.75 | 18.32(0.89 %) | 233,867,500 | 5,063.51 tỷ | 2,095.27 | 2,103.51 | 2,065.60 |
| 26/11/2021 | 2,058.43 | 2,058.43 | 1.82(0.09 %) | 240,138,500 | 5,071.59 tỷ | 2,076.33 | 2,082.54 | 2,039.38 |
| 25/11/2021 | 2,056.61 | 2,056.61 | 27.77(1.37 %) | 186,669,500 | 3,914.50 tỷ | 2,032.38 | 2,056.99 | 2,022.07 |
| 24/11/2021 | 2,028.84 | 2,028.84 | 2.79(0.14 %) | 188,287,800 | 3,951.00 tỷ | 2,055.88 | 2,061.26 | 2,026.05 |
| 23/11/2021 | 2,026.05 | 2,026.05 | 32.68(1.64 %) | 214,613,100 | 3,948.85 tỷ | 1,954.24 | 2,026.05 | 1,951.63 |
| 22/11/2021 | 1,993.37 | 1,993.37 | -76.96(-3.72 %) | 317,829,300 | 6,212.53 tỷ | 2,063.50 | 2,070.33 | 1,990.98 |
| 19/11/2021 | 2,070.33 | 2,070.33 | -45.33(-2.14 %) | 413,670,400 | 8,477.16 tỷ | 2,134.30 | 2,137.45 | 2,020.48 |
| 18/11/2021 | 2,115.66 | 2,115.66 | 27.25(1.30 %) | 269,349,400 | 5,844.21 tỷ | 2,101.28 | 2,119.49 | 2,087.85 |
| 17/11/2021 | 2,088.41 | 2,088.41 | 24.12(1.17 %) | 245,380,300 | 5,107.89 tỷ | 2,061.97 | 2,092.55 | 2,056.57 |
| 16/11/2021 | 2,064.29 | 2,064.29 | -5.88(-0.28 %) | 362,171,900 | 6,701.81 tỷ | 2,058.42 | 2,078.83 | 2,032.26 |
| 15/11/2021 | 2,070.17 | 2,070.17 | 21.76(1.06 %) | 318,468,500 | 6,678.24 tỷ | 2,074.13 | 2,087.27 | 2,048.41 |
| 12/11/2021 | 2,048.41 | 2,048.41 | 22.89(1.13 %) | 266,379,100 | 5,124.77 tỷ | 2,036.36 | 2,048.98 | 2,015.91 |
| 11/11/2021 | 2,025.52 | 2,025.52 | 18.65(0.93 %) | 315,885,200 | 6,359.81 tỷ | 2,023.15 | 2,037.50 | 1,990.77 |
| 10/11/2021 | 2,006.87 | 2,006.87 | 23.56(1.19 %) | 243,773,400 | 5,158.71 tỷ | 1,990.00 | 2,009.54 | 1,983.31 |