VNSML-INDEX
VNSML-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 18
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 09/11/2021 | 1,983.31 | 1,983.31 | 9.65(0.49 %) | 250,350,900 | 4,735.43 tỷ | 1,979.56 | 1,988.90 | 1,968.10 |
| 08/11/2021 | 1,973.66 | 1,973.66 | 22.07(1.13 %) | 255,667,300 | 4,958.35 tỷ | 1,965.75 | 1,979.64 | 1,951.59 |
| 05/11/2021 | 1,951.59 | 1,951.59 | 21.51(1.11 %) | 232,772,400 | 4,590.95 tỷ | 1,941.42 | 1,951.59 | 1,925.26 |
| 04/11/2021 | 1,930.08 | 1,930.08 | 22.42(1.18 %) | 258,128,600 | 5,289.97 tỷ | 1,893.92 | 1,932.60 | 1,876.64 |
| 03/11/2021 | 1,907.66 | 1,907.66 | -72.5(-3.66 %) | 432,462,000 | 8,607.62 tỷ | 1,998.61 | 2,002.66 | 1,907.66 |
| 02/11/2021 | 1,980.16 | 1,980.16 | 31.59(1.62 %) | 294,305,900 | 5,824.51 tỷ | 1,948.57 | 1,980.16 | 1,939.73 |
| 25/10/2021 | 1,824.92 | 1,824.92 | -0.84(-0.05 %) | 251,452,400 | 5,370.62 tỷ | 1,828.12 | 1,840.34 | 1,820.90 |
| 22/10/2021 | 1,825.76 | 1,825.76 | 25.6(1.42 %) | 231,329,400 | 4,296.84 tỷ | 1,823.55 | 1,832.33 | 1,817.60 |
| 20/10/2021 | 1,800.16 | 1,800.16 | 6.5(0.36 %) | 247,463,300 | 4,571.72 tỷ | 1,793.66 | 1,804.45 | 1,773.59 |
| 06/10/2021 | 1,705.85 | 1,705.85 | 16.93(1.00 %) | 160,260,900 | 3,213.69 tỷ | 1,688.92 | 1,705.85 | 1,678.26 |
| 16/09/2021 | 1,653.20 | 1,653.20 | -3.98(-0.24 %) | 186,540,500 | 3,608.51 tỷ | 1,661.67 | 1,663.14 | 1,644.09 |
| 15/09/2021 | 1,657.18 | 1,657.18 | 26.83(1.65 %) | 213,386,400 | 3,788.55 tỷ | 1,630.65 | 1,661.61 | 1,627.92 |
| 14/09/2021 | 1,630.35 | 1,630.35 | 23.39(1.46 %) | 232,278,000 | 3,699.01 tỷ | 1,623.09 | 1,640.35 | 1,616.85 |
| 10/09/2021 | 1,606.96 | 1,606.96 | 8.14(0.51 %) | 146,809,500 | 2,827.84 tỷ | 1,598.82 | 1,608.86 | 1,590.03 |
| 09/09/2021 | 1,590.03 | 1,590.03 | 21.24(1.35 %) | 133,656,700 | 2,605.35 tỷ | 1,568.79 | 1,590.03 | 1,567.04 |
| 02/07/2021 | 1,407.45 | 1,407.45 | 6.79(0.48 %) | 114,848,000 | 2,132.31 tỷ | 1,400.66 | 1,407.95 | 1,399.97 |
| 01/07/2021 | 1,400.66 | 1,400.66 | 8.47(0.61 %) | 123,343,500 | 2,124.25 tỷ | 1,392.19 | 1,401.92 | 1,386.75 |
| 30/06/2021 | 1,392.19 | 1,392.19 | -4.78(-0.34 %) | 86,213,800 | 1,542.99 tỷ | 1,396.97 | 1,399.81 | 1,389.93 |
| 29/06/2021 | 1,396.97 | 1,396.97 | 18.4(1.33 %) | 97,869,900 | 1,766.83 tỷ | 1,404.35 | 1,406.99 | 1,391.89 |
| 24/06/2021 | 1,378.57 | 1,378.57 | -26.57(-1.89 %) | 96,838,400 | 1,763.02 tỷ | 1,389.27 | 1,390.46 | 1,377.80 |
| 22/06/2021 | 1,405.14 | 1,405.14 | -10.77(-0.76 %) | 127,756,700 | 1,949.69 tỷ | 1,414.21 | 1,421.11 | 1,403.85 |
| 18/06/2021 | 1,415.91 | 1,415.91 | 47.32(3.46 %) | 143,960,500 | 2,367.17 tỷ | 1,397.68 | 1,416.97 | 1,397.42 |
| 14/06/2021 | 1,368.59 | 1,368.59 | 32.57(2.44 %) | 121,732,800 | 1,924.05 tỷ | 1,360.28 | 1,375.76 | 1,358.11 |
| 10/06/2021 | 1,336.02 | 1,336.02 | 0.19(0.01 %) | 110,367,200 | 1,847.45 tỷ | 1,335.83 | 1,339.91 | 1,326.38 |
| 09/06/2021 | 1,335.83 | 1,335.83 | 4.52(0.34 %) | 109,664,800 | 1,804.73 tỷ | 1,331.31 | 1,341.97 | 1,306.95 |
| 08/06/2021 | 1,331.31 | 1,331.31 | -30.42(-2.23 %) | 142,311,300 | 2,157.21 tỷ | 1,361.73 | 1,365.91 | 1,330.31 |
| 07/06/2021 | 1,361.73 | 1,361.73 | -2.01(-0.15 %) | 116,181,600 | 1,925.47 tỷ | 1,374.60 | 1,378.98 | 1,348.78 |
| 03/06/2021 | 1,363.74 | 1,363.74 | 45.44(3.45 %) | 158,593,200 | 2,592.76 tỷ | 1,330.34 | 1,363.83 | 1,330.34 |
| 01/06/2021 | 1,318.30 | 1,318.30 | -5.39(-0.41 %) | 90,876,700 | 1,521.33 tỷ | 1,323.69 | 1,326.53 | 1,317.00 |
| 27/05/2021 | 1,307.78 | 1,307.78 | -9.13(-0.69 %) | 105,366,500 | 1,788.57 tỷ | 1,316.91 | 1,321.38 | 1,302.61 |
| 21/05/2021 | 1,298.84 | 1,298.84 | 16.95(1.32 %) | 107,459,100 | 1,746.20 tỷ | 1,281.89 | 1,303.31 | 1,273.13 |
| 20/05/2021 | 1,281.89 | 1,281.89 | -7.82(-0.61 %) | 125,270,000 | 1,814.56 tỷ | 1,289.71 | 1,289.71 | 1,277.77 |
| 19/05/2021 | 1,289.71 | 1,289.71 | -8(-0.62 %) | 103,969,200 | 1,559.25 tỷ | 1,296.41 | 1,296.41 | 1,285.63 |
| 17/05/2021 | 1,297.71 | 1,297.71 | -8.68(-0.66 %) | 136,985,300 | 1,979.83 tỷ | 1,305.03 | 1,305.66 | 1,290.60 |
| 13/05/2021 | 1,306.39 | 1,306.39 | -3.5(-0.27 %) | 105,308,300 | 1,650.25 tỷ | 1,309.89 | 1,313.94 | 1,305.80 |
| 12/05/2021 | 1,309.89 | 1,309.89 | 26.18(2.04 %) | 102,673,500 | 1,626.73 tỷ | 1,291.59 | 1,311.02 | 1,285.49 |
| 07/05/2021 | 1,283.71 | 1,283.71 | -9.72(-0.75 %) | 135,462,700 | 1,807.45 tỷ | 1,293.43 | 1,293.43 | 1,270.97 |
| 06/05/2021 | 1,293.43 | 1,293.43 | 10.51(0.82 %) | 126,233,600 | 1,627.60 tỷ | 1,300.68 | 1,308.64 | 1,289.32 |
| 04/05/2021 | 1,282.92 | 1,282.92 | -6.72(-0.52 %) | 116,485,500 | 1,473.26 tỷ | 1,289.64 | 1,289.64 | 1,251.67 |
| 28/04/2021 | 1,291.09 | 1,291.09 | -19.54(-1.49 %) | 130,828,200 | 1,301.33 tỷ | 1,276.72 | 1,292.23 | 1,273.19 |
| 23/04/2021 | 1,310.63 | 1,310.63 | 16.18(1.25 %) | 120,149,700 | 1,498.53 tỷ | 1,294.45 | 1,310.63 | 1,268.85 |
| 16/04/2021 | 1,327.64 | 1,327.64 | -21.25(-1.58 %) | 218,221,200 | 2,184.31 tỷ | 1,348.89 | 1,352.30 | 1,308.75 |
| 15/04/2021 | 1,348.89 | 1,348.89 | -3.67(-0.27 %) | 191,165,300 | 2,166.25 tỷ | 1,352.56 | 1,362.61 | 1,344.52 |
| 14/04/2021 | 1,352.56 | 1,352.56 | 17.52(1.31 %) | 209,670,900 | 2,090.34 tỷ | 1,335.04 | 1,352.60 | 1,316.07 |
| 13/04/2021 | 1,335.04 | 1,335.04 | 8.19(0.62 %) | 273,439,100 | 2,518.53 tỷ | 1,351.09 | 1,359.76 | 1,326.76 |
| 08/04/2021 | 1,326.85 | 1,326.85 | -2.01(-0.15 %) | 174,429,500 | 1,641.88 tỷ | 1,328.86 | 1,332.73 | 1,315.08 |
| 07/04/2021 | 1,328.86 | 1,328.86 | 13.55(1.03 %) | 183,260,500 | 1,920.48 tỷ | 1,315.31 | 1,328.86 | 1,314.19 |
| 06/04/2021 | 1,315.31 | 1,315.31 | 3.99(0.30 %) | 161,135,300 | 1,605.37 tỷ | 1,312.54 | 1,315.85 | 1,308.11 |
| 02/04/2021 | 1,311.32 | 1,311.32 | 2(0.15 %) | 130,031,000 | 1,514.88 tỷ | 1,309.32 | 1,316.96 | 1,302.16 |
| 01/04/2021 | 1,309.32 | 1,309.32 | 9.49(0.73 %) | 138,330,500 | 1,503.71 tỷ | 1,299.83 | 1,309.32 | 1,294.90 |