VNSML-INDEX
VNSML-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 19
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 31/03/2021 | 1,299.86 | 1,299.86 | 8.74(0.68 %) | 176,836,100 | 1,705.36 tỷ | 1,291.12 | 1,299.86 | 1,286.57 |
| 30/03/2021 | 1,291.12 | 1,291.12 | 33.43(2.66 %) | 163,090,500 | 1,632.05 tỷ | 1,280.34 | 1,291.58 | 1,277.62 |
| 25/03/2021 | 1,257.69 | 1,257.69 | -2.69(-0.21 %) | 138,467,900 | 1,793.55 tỷ | 1,260.38 | 1,266.88 | 1,241.12 |
| 24/03/2021 | 1,260.38 | 1,260.38 | -23.35(-1.82 %) | 145,782,800 | 1,897.42 tỷ | 1,283.73 | 1,283.90 | 1,249.16 |
| 18/03/2021 | 1,279.79 | 1,279.79 | 3.33(0.26 %) | 141,050,500 | 1,761.58 tỷ | 1,276.37 | 1,288.03 | 1,274.91 |
| 17/03/2021 | 1,276.46 | 1,276.46 | 3.7(0.29 %) | 155,328,200 | 1,842.94 tỷ | 1,272.76 | 1,280.73 | 1,270.46 |
| 16/03/2021 | 1,272.76 | 1,272.76 | 21.49(1.72 %) | 167,188,700 | 2,007.91 tỷ | 1,267.73 | 1,275.29 | 1,258.20 |
| 12/03/2021 | 1,251.27 | 1,251.27 | 2.23(0.18 %) | 159,109,600 | 2,007.03 tỷ | 1,249.04 | 1,254.70 | 1,247.47 |
| 11/03/2021 | 1,249.04 | 1,249.04 | 17.53(1.42 %) | 147,746,600 | 1,973.00 tỷ | 1,240.09 | 1,249.04 | 1,240.03 |
| 08/03/2021 | 1,231.51 | 1,231.51 | 38.2(3.20 %) | 185,608,800 | 2,166.68 tỷ | 1,208.32 | 1,233.64 | 1,208.32 |
| 02/03/2021 | 1,193.31 | 1,193.31 | 8.72(0.74 %) | 110,350,400 | 1,709.98 tỷ | 1,184.59 | 1,197.72 | 1,182.14 |
| 26/02/2021 | 1,157.58 | 1,157.58 | 12.28(1.07 %) | 113,473,400 | 1,759.53 tỷ | 1,145.30 | 1,157.62 | 1,134.06 |
| 25/02/2021 | 1,145.30 | 1,145.30 | 4.51(0.40 %) | 106,965,700 | 1,556.76 tỷ | 1,141.00 | 1,150.34 | 1,134.56 |
| 24/02/2021 | 1,140.79 | 1,140.79 | -9.54(-0.83 %) | 121,385,100 | 1,652.54 tỷ | 1,150.45 | 1,157.05 | 1,131.92 |
| 23/02/2021 | 1,150.33 | 1,150.33 | 7.56(0.66 %) | 108,653,100 | 1,395.61 tỷ | 1,142.77 | 1,150.95 | 1,137.62 |
| 22/02/2021 | 1,142.77 | 1,142.77 | 7.2(0.63 %) | 116,815,400 | 1,505.53 tỷ | 1,135.57 | 1,148.71 | 1,133.70 |
| 19/02/2021 | 1,135.57 | 1,135.57 | 16.03(1.43 %) | 104,250,500 | 1,352.64 tỷ | 1,130.09 | 1,138.66 | 1,119.09 |
| 17/02/2021 | 1,119.54 | 1,119.54 | 37.97(3.51 %) | 90,520,100 | 1,137.11 tỷ | 1,081.57 | 1,119.54 | 1,081.57 |
| 09/02/2021 | 1,081.57 | 1,081.57 | 22.28(2.10 %) | 82,605,100 | 962.92 tỷ | 1,059.29 | 1,081.95 | 1,052.28 |
| 08/02/2021 | 1,059.29 | 1,059.29 | -0.57(-0.05 %) | 110,556,500 | 1,254.86 tỷ | 1,082.56 | 1,089.56 | 1,048.28 |
| 03/02/2021 | 1,059.86 | 1,059.86 | 33.73(3.29 %) | 98,440,000 | 1,111.23 tỷ | 1,026.13 | 1,061.13 | 1,026.12 |
| 02/02/2021 | 1,026.13 | 1,026.13 | 10.61(1.04 %) | 100,168,700 | 1,028.02 tỷ | 1,015.52 | 1,026.13 | 992.93 |
| 01/02/2021 | 1,015.52 | 1,015.52 | 1015.52(0.00 %) | 125,974,700 | 1,199.23 tỷ | 1,051.01 | 1,055.29 | 1,010.26 |
| 29/01/2021 | 1,051.01 | 1,051.01 | -49.72(-4.52 %) | 124,911,500 | 1,292.75 tỷ | 1,034.05 | 1,058.76 | 987.88 |
| 27/01/2021 | 1,100.73 | 1,100.73 | -40.91(-3.58 %) | 155,735,100 | 1,815.37 tỷ | 1,141.64 | 1,141.64 | 1,093.52 |
| 26/01/2021 | 1,141.64 | 1,141.64 | -30.23(-2.58 %) | 159,030,100 | 1,731.97 tỷ | 1,171.87 | 1,172.58 | 1,129.09 |
| 25/01/2021 | 1,171.87 | 1,171.87 | 4.89(0.42 %) | 153,208,400 | 1,755.15 tỷ | 1,166.98 | 1,176.28 | 1,157.66 |
| 22/01/2021 | 1,166.98 | 1,166.98 | -1.09(-0.09 %) | 155,734,900 | 1,793.85 tỷ | 1,168.07 | 1,180.09 | 1,164.98 |
| 31/12/2020 | 1,075.41 | 1,075.41 | 8.83(0.83 %) | 120,206,470 | 1,504.62 tỷ | 1,066.58 | 1,077.22 | 1,065.07 |
| 30/12/2020 | 1,066.58 | 1,066.58 | -0.38(-0.04 %) | 160,770,550 | 1,844.03 tỷ | 1,066.96 | 1,075.46 | 1,063.44 |
| 29/12/2020 | 1,066.96 | 1,066.96 | 11.15(1.06 %) | 148,625,740 | 1,958.55 tỷ | 1,055.81 | 1,069.47 | 1,052.86 |
| 28/12/2020 | 1,055.81 | 1,055.81 | 10.9(1.04 %) | 145,233,510 | 1,690.08 tỷ | 1,044.91 | 1,059.83 | 1,043.54 |
| 21/12/2020 | 1,017.10 | 1,017.10 | 25.77(2.60 %) | 135,432,580 | 1,602.32 tỷ | 1,002.27 | 1,018.96 | 1,002.27 |
| 16/12/2020 | 991.33 | 991.33 | 11.25(1.15 %) | 99,296,760 | 1,166.68 tỷ | 980.08 | 992.13 | 980.08 |
| 15/12/2020 | 980.08 | 980.08 | 6.6(0.68 %) | 122,074,520 | 1,487.07 tỷ | 973.48 | 981.39 | 968.06 |
| 14/12/2020 | 973.48 | 973.48 | 17(1.78 %) | 101,293,540 | 1,307.14 tỷ | 956.48 | 973.48 | 956.48 |
| 08/12/2020 | 951.05 | 951.05 | 20.31(2.18 %) | 94,014,190 | 1,089.73 tỷ | 943.70 | 951.90 | 943.70 |
| 04/12/2020 | 930.74 | 930.74 | -1.34(-0.14 %) | 87,482,890 | 1,044.02 tỷ | 932.08 | 933.47 | 927.43 |
| 03/12/2020 | 932.08 | 932.08 | 6.67(0.72 %) | 81,946,270 | 914.32 tỷ | 925.41 | 932.16 | 925.17 |
| 02/12/2020 | 925.41 | 925.41 | 0.87(0.09 %) | 77,679,390 | 987.64 tỷ | 924.54 | 927.94 | 922.60 |
| 01/12/2020 | 924.54 | 924.54 | 6.37(0.69 %) | 79,237,580 | 1,015.78 tỷ | 918.17 | 926.37 | 909.18 |
| 27/11/2020 | 918.06 | 918.06 | 10.49(1.16 %) | 67,300,960 | 877.88 tỷ | 911.37 | 918.06 | 911.37 |
| 24/11/2020 | 907.57 | 907.57 | 5.98(0.66 %) | 75,795,900 | 1,018.77 tỷ | 907.24 | 910.58 | 899.43 |
| 20/11/2020 | 901.59 | 901.59 | 12.63(1.42 %) | 103,198,680 | 1,139.53 tỷ | 888.96 | 901.59 | 887.68 |
| 19/11/2020 | 888.96 | 888.96 | 5.06(0.57 %) | 80,285,070 | 930.01 tỷ | 883.90 | 890.50 | 883.57 |
| 18/11/2020 | 883.90 | 883.90 | 7.28(0.83 %) | 83,914,050 | 1,000.77 tỷ | 876.62 | 884.15 | 876.51 |
| 17/11/2020 | 876.62 | 876.62 | 11.44(1.32 %) | 72,376,030 | 884.17 tỷ | 865.41 | 876.63 | 865.32 |
| 13/11/2020 | 865.18 | 865.18 | 6.07(0.71 %) | 76,869,910 | 901.09 tỷ | 859.11 | 865.42 | 859.09 |
| 12/11/2020 | 859.11 | 859.11 | 3.23(0.38 %) | 62,822,360 | 736.65 tỷ | 855.88 | 860.43 | 855.88 |
| 11/11/2020 | 855.88 | 855.88 | 3.06(0.36 %) | 56,216,560 | 676.88 tỷ | 852.04 | 857.56 | 851.64 |