VNSML-INDEX
VNSML-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 2
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 17/02/2025 | 1,483.14 | 1,483.14 | 7.71(0.52 %) | 124,250,200 | 2,352.25 tỷ | 1,480.04 | 1,488.51 | 1,479.70 |
| 14/02/2025 | 1,475.43 | 1,475.43 | 7.86(0.54 %) | 96,880,300 | 1,735.03 tỷ | 1,473.65 | 1,477.95 | 1,472.46 |
| 13/02/2025 | 1,467.57 | 1,467.57 | 8.89(0.61 %) | 81,049,300 | 1,664.95 tỷ | 1,459.77 | 1,467.57 | 1,457.84 |
| 12/02/2025 | 1,458.68 | 1,458.68 | 3.72(0.26 %) | 82,221,000 | 1,364.72 tỷ | 1,458.37 | 1,461.03 | 1,457.50 |
| 11/02/2025 | 1,454.96 | 1,454.96 | 7.35(0.51 %) | 83,842,200 | 1,491.41 tỷ | 1,448.00 | 1,457.72 | 1,447.39 |
| 10/02/2025 | 1,447.61 | 1,447.61 | -15.45(-1.06 %) | 92,756,000 | 1,670.55 tỷ | 1,459.85 | 1,459.88 | 1,446.90 |
| 07/02/2025 | 1,463.06 | 1,463.06 | 2.77(0.19 %) | 95,170,100 | 1,610.48 tỷ | 1,461.75 | 1,469.65 | 1,461.37 |
| 06/02/2025 | 1,460.29 | 1,460.29 | 3.56(0.24 %) | 91,687,300 | 1,602.23 tỷ | 1,460.48 | 1,461.49 | 1,452.64 |
| 05/02/2025 | 1,456.73 | 1,456.73 | 12.34(0.85 %) | 85,922,300 | 1,602.97 tỷ | 1,448.35 | 1,456.73 | 1,447.45 |
| 04/02/2025 | 1,444.39 | 1,444.39 | 23.13(1.63 %) | 96,219,400 | 1,640.60 tỷ | 1,429.51 | 1,444.39 | 1,429.50 |
| 24/01/2025 | 1,421.26 | 1,421.26 | 0.44(0.03 %) | 73,709,100 | 1,224.96 tỷ | 1,422.55 | 1,423.99 | 1,416.55 |
| 23/01/2025 | 1,420.82 | 1,420.82 | 11.1(0.79 %) | 59,527,700 | 1,129.73 tỷ | 1,412.62 | 1,421.55 | 1,412.60 |
| 22/01/2025 | 1,409.72 | 1,409.72 | -7.24(-0.51 %) | 68,728,800 | 1,235.63 tỷ | 1,417.71 | 1,419.57 | 1,409.72 |
| 21/01/2025 | 1,416.96 | 1,416.96 | -7.12(-0.50 %) | 69,748,400 | 1,164.25 tỷ | 1,425.61 | 1,428.22 | 1,416.10 |
| 20/01/2025 | 1,424.08 | 1,424.08 | -4.26(-0.30 %) | 61,408,300 | 1,051.10 tỷ | 1,432.15 | 1,434.21 | 1,422.34 |
| 17/01/2025 | 1,428.34 | 1,428.34 | 12.35(0.87 %) | 76,689,600 | 1,350.51 tỷ | 1,418.94 | 1,428.34 | 1,417.30 |
| 16/01/2025 | 1,415.99 | 1,415.99 | 3.73(0.26 %) | 62,328,000 | 1,121.04 tỷ | 1,418.37 | 1,423.11 | 1,412.24 |
| 15/01/2025 | 1,412.26 | 1,412.26 | 17.98(1.29 %) | 66,347,900 | 1,145.68 tỷ | 1,394.72 | 1,412.26 | 1,394.59 |
| 14/01/2025 | 1,394.28 | 1,394.28 | -3.79(-0.27 %) | 46,239,600 | 807.56 tỷ | 1,399.91 | 1,401.38 | 1,392.12 |
| 13/01/2025 | 1,398.07 | 1,398.07 | 6.65(0.48 %) | 65,647,000 | 1,087.37 tỷ | 1,387.67 | 1,398.07 | 1,381.06 |
| 10/01/2025 | 1,391.42 | 1,391.42 | -17.86(-1.27 %) | 73,385,800 | 1,261.25 tỷ | 1,409.15 | 1,411.32 | 1,391.42 |
| 09/01/2025 | 1,409.28 | 1,409.28 | -7.16(-0.51 %) | 48,350,300 | 862.76 tỷ | 1,418.17 | 1,420.85 | 1,408.01 |
| 08/01/2025 | 1,416.44 | 1,416.44 | 5.32(0.38 %) | 56,575,900 | 938.01 tỷ | 1,404.23 | 1,416.44 | 1,399.89 |
| 07/01/2025 | 1,411.12 | 1,411.12 | -3.72(-0.26 %) | 22,373,500 | 400.41 tỷ | 1,414.48 | 1,418.76 | 1,411.12 |
| 06/01/2025 | 1,414.84 | 1,414.84 | -24.49(-1.70 %) | 92,591,500 | 1,640.92 tỷ | 1,438.11 | 1,442.65 | 1,409.59 |
| 03/01/2025 | 1,439.33 | 1,439.33 | -16.57(-1.14 %) | 79,797,600 | 1,452.99 tỷ | 1,456.35 | 1,458.35 | 1,439.33 |
| 02/01/2025 | 1,455.90 | 1,455.90 | 4.88(0.34 %) | 60,301,800 | 1,081.59 tỷ | 1,452.85 | 1,456.21 | 1,449.50 |
| 31/12/2024 | 1,451.02 | 1,451.02 | -5.97(-0.41 %) | 67,629,100 | 1,172.70 tỷ | 1,456.26 | 1,456.94 | 1,448.85 |
| 30/12/2024 | 1,456.99 | 1,456.99 | -6.88(-0.47 %) | 82,676,100 | 1,390.64 tỷ | 1,462.86 | 1,464.33 | 1,454.01 |
| 27/12/2024 | 1,463.87 | 1,463.87 | -3.5(-0.24 %) | 99,284,500 | 1,814.03 tỷ | 1,468.30 | 1,470.27 | 1,459.13 |
| 26/12/2024 | 1,467.37 | 1,467.37 | 1.78(0.12 %) | 117,314,000 | 1,766.16 tỷ | 1,468.44 | 1,470.40 | 1,464.61 |
| 25/12/2024 | 1,465.59 | 1,465.59 | 5.41(0.37 %) | 127,703,500 | 2,397.82 tỷ | 1,465.18 | 1,476.06 | 1,464.45 |
| 24/12/2024 | 1,460.18 | 1,460.18 | 1.15(0.08 %) | 126,942,600 | 2,305.37 tỷ | 1,461.67 | 1,462.76 | 1,445.51 |
| 23/12/2024 | 1,459.03 | 1,459.03 | 10.39(0.72 %) | 90,573,300 | 1,729.96 tỷ | 1,453.53 | 1,460.72 | 1,452.93 |
| 20/12/2024 | 1,448.64 | 1,448.64 | 12.78(0.89 %) | 103,272,400 | 1,906.76 tỷ | 1,438.56 | 1,449.11 | 1,436.83 |
| 19/12/2024 | 1,435.86 | 1,435.86 | -6.81(-0.47 %) | 122,173,000 | 2,234.94 tỷ | 1,433.49 | 1,440.48 | 1,426.98 |
| 18/12/2024 | 1,442.67 | 1,442.67 | 12.38(0.87 %) | 75,408,900 | 1,325.65 tỷ | 1,431.88 | 1,442.67 | 1,431.82 |
| 17/12/2024 | 1,430.29 | 1,430.29 | 2.47(0.17 %) | 67,439,500 | 1,204.48 tỷ | 1,428.39 | 1,432.58 | 1,427.49 |
| 16/12/2024 | 1,427.82 | 1,427.82 | -1.67(-0.12 %) | 56,827,100 | 1,006.12 tỷ | 1,430.38 | 1,432.06 | 1,421.56 |
| 13/12/2024 | 1,429.49 | 1,429.49 | -9.37(-0.65 %) | 73,139,900 | 1,292.24 tỷ | 1,435.88 | 1,437.55 | 1,426.45 |
| 12/12/2024 | 1,438.86 | 1,438.86 | -4.98(-0.34 %) | 82,992,000 | 1,467.18 tỷ | 1,445.51 | 1,448.14 | 1,436.59 |
| 11/12/2024 | 1,443.84 | 1,443.84 | -0.4(-0.03 %) | 98,756,200 | 1,748.70 tỷ | 1,446.22 | 1,449.24 | 1,436.29 |
| 10/12/2024 | 1,444.24 | 1,444.24 | 0.33(0.02 %) | 92,229,900 | 1,530.59 tỷ | 1,446.00 | 1,449.06 | 1,438.28 |
| 09/12/2024 | 1,443.91 | 1,443.91 | 15.71(1.10 %) | 116,071,300 | 1,832.33 tỷ | 1,431.76 | 1,445.39 | 1,430.68 |
| 06/12/2024 | 1,428.20 | 1,428.20 | 0.69(0.05 %) | 98,624,200 | 2,044.57 tỷ | 1,430.37 | 1,435.42 | 1,426.91 |
| 05/12/2024 | 1,427.51 | 1,427.51 | 25.17(1.79 %) | 109,800,900 | 1,986.14 tỷ | 1,403.28 | 1,427.51 | 1,399.31 |
| 04/12/2024 | 1,402.34 | 1,402.34 | -2.68(-0.19 %) | 81,448,900 | 1,446.82 tỷ | 1,405.39 | 1,409.23 | 1,398.48 |
| 03/12/2024 | 1,405.02 | 1,405.02 | -1.52(-0.11 %) | 80,192,100 | 1,406.80 tỷ | 1,406.89 | 1,409.54 | 1,403.33 |
| 02/12/2024 | 1,406.54 | 1,406.54 | 3.46(0.25 %) | 60,138,400 | 1,045.90 tỷ | 1,407.60 | 1,412.25 | 1,402.25 |
| 29/11/2024 | 1,403.08 | 1,403.08 | 6.12(0.44 %) | 68,474,500 | 1,337.25 tỷ | 1,396.57 | 1,404.16 | 1,396.57 |