VNSML-INDEX
VNSML-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 3
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 28/11/2024 | 1,396.96 | 1,396.96 | 4.82(0.35 %) | 68,007,400 | 1,178.20 tỷ | 1,395.79 | 1,401.86 | 1,392.82 |
| 27/11/2024 | 1,392.14 | 1,392.14 | -1(-0.07 %) | 58,292,300 | 1,032.97 tỷ | 1,394.44 | 1,396.17 | 1,388.76 |
| 26/11/2024 | 1,393.14 | 1,393.14 | 10.86(0.79 %) | 90,294,200 | 1,459.53 tỷ | 1,386.18 | 1,396.85 | 1,385.61 |
| 25/11/2024 | 1,382.28 | 1,382.28 | 6.83(0.50 %) | 61,778,700 | 1,096.21 tỷ | 1,378.36 | 1,383.35 | 1,377.23 |
| 22/11/2024 | 1,375.45 | 1,375.45 | -1.07(-0.08 %) | 59,388,600 | 1,097.20 tỷ | 1,376.40 | 1,380.18 | 1,372.11 |
| 21/11/2024 | 1,376.52 | 1,376.52 | 8.69(0.64 %) | 48,662,800 | 845.22 tỷ | 1,367.93 | 1,376.52 | 1,366.57 |
| 20/11/2024 | 1,367.83 | 1,367.83 | 7.6(0.56 %) | 82,924,300 | 1,459.81 tỷ | 1,357.30 | 1,376.62 | 1,348.38 |
| 19/11/2024 | 1,360.23 | 1,360.23 | -23.51(-1.70 %) | 67,002,700 | 1,225.85 tỷ | 1,383.25 | 1,384.31 | 1,360.23 |
| 18/11/2024 | 1,383.74 | 1,383.74 | 4.54(0.33 %) | 76,149,800 | 1,269.05 tỷ | 1,378.29 | 1,385.39 | 1,363.04 |
| 15/11/2024 | 1,379.20 | 1,379.20 | -16.25(-1.16 %) | 90,664,200 | 1,608.61 tỷ | 1,390.12 | 1,390.45 | 1,370.58 |
| 14/11/2024 | 1,395.45 | 1,395.45 | -8.35(-0.59 %) | 93,263,800 | 1,792.58 tỷ | 1,406.19 | 1,407.38 | 1,389.72 |
| 13/11/2024 | 1,403.80 | 1,403.80 | -5.01(-0.36 %) | 83,947,300 | 1,549.85 tỷ | 1,406.44 | 1,407.20 | 1,388.20 |
| 12/11/2024 | 1,408.81 | 1,408.81 | -7.03(-0.50 %) | 65,364,500 | 1,171.84 tỷ | 1,416.43 | 1,419.82 | 1,406.17 |
| 11/11/2024 | 1,415.84 | 1,415.84 | 4.59(0.33 %) | 97,246,900 | 1,785.23 tỷ | 1,412.01 | 1,416.36 | 1,406.60 |
| 08/11/2024 | 1,411.25 | 1,411.25 | -2.37(-0.17 %) | 63,618,500 | 1,134.45 tỷ | 1,415.05 | 1,415.56 | 1,407.20 |
| 07/11/2024 | 1,413.62 | 1,413.62 | 4.72(0.34 %) | 66,159,800 | 1,127.44 tỷ | 1,414.11 | 1,416.06 | 1,409.09 |
| 06/11/2024 | 1,408.90 | 1,408.90 | 18.64(1.34 %) | 63,233,400 | 1,122.67 tỷ | 1,394.89 | 1,408.90 | 1,393.97 |
| 05/11/2024 | 1,390.26 | 1,390.26 | -1.16(-0.08 %) | 43,349,600 | 738.72 tỷ | 1,390.89 | 1,394.49 | 1,390.03 |
| 04/11/2024 | 1,391.42 | 1,391.42 | -6.83(-0.49 %) | 73,814,100 | 1,192.26 tỷ | 1,396.69 | 1,398.30 | 1,381.16 |
| 01/11/2024 | 1,398.25 | 1,398.25 | -7.91(-0.56 %) | 59,257,900 | 939.54 tỷ | 1,404.56 | 1,405.09 | 1,393.04 |
| 31/10/2024 | 1,406.16 | 1,406.16 | 1.28(0.09 %) | 55,805,700 | 977.21 tỷ | 1,407.09 | 1,408.57 | 1,400.56 |
| 30/10/2024 | 1,404.88 | 1,404.88 | 0.25(0.02 %) | 61,823,100 | 1,219.25 tỷ | 1,406.30 | 1,407.73 | 1,399.75 |
| 29/10/2024 | 1,404.63 | 1,404.63 | 7.05(0.50 %) | 72,647,200 | 1,228.40 tỷ | 1,402.88 | 1,406.74 | 1,401.20 |
| 28/10/2024 | 1,397.58 | 1,397.58 | 6.97(0.50 %) | 46,520,200 | 851.32 tỷ | 1,394.40 | 1,397.58 | 1,392.47 |
| 25/10/2024 | 1,390.61 | 1,390.61 | 0.03(0.00 %) | 53,140,300 | 986.97 tỷ | 1,391.75 | 1,394.03 | 1,387.44 |
| 24/10/2024 | 1,390.58 | 1,390.58 | -10.29(-0.73 %) | 52,627,800 | 893.25 tỷ | 1,398.67 | 1,402.40 | 1,390.58 |
| 23/10/2024 | 1,400.87 | 1,400.87 | 5.44(0.39 %) | 54,078,900 | 977.85 tỷ | 1,396.83 | 1,400.87 | 1,389.19 |
| 22/10/2024 | 1,395.43 | 1,395.43 | -3.6(-0.26 %) | 81,453,200 | 1,424.22 tỷ | 1,400.02 | 1,402.79 | 1,387.43 |
| 21/10/2024 | 1,399.03 | 1,399.03 | -12.39(-0.88 %) | 65,765,900 | 1,208.63 tỷ | 1,410.72 | 1,411.40 | 1,399.03 |
| 18/10/2024 | 1,411.42 | 1,411.42 | -4.86(-0.34 %) | 56,176,800 | 972.30 tỷ | 1,419.03 | 1,419.69 | 1,411.42 |
| 17/10/2024 | 1,416.28 | 1,416.28 | 6.28(0.45 %) | 75,448,700 | 1,269.89 tỷ | 1,412.15 | 1,416.28 | 1,399.85 |
| 16/10/2024 | 1,410.00 | 1,410.00 | 2.12(0.15 %) | 61,669,100 | 1,107.51 tỷ | 1,410.01 | 1,413.07 | 1,403.85 |
| 15/10/2024 | 1,407.88 | 1,407.88 | -10.05(-0.71 %) | 70,335,300 | 1,165.74 tỷ | 1,420.34 | 1,422.83 | 1,405.26 |
| 14/10/2024 | 1,417.93 | 1,417.93 | -3.35(-0.24 %) | 76,197,700 | 1,268.94 tỷ | 1,424.54 | 1,426.98 | 1,415.63 |
| 11/10/2024 | 1,421.28 | 1,421.28 | 8.5(0.60 %) | 76,449,500 | 1,496.66 tỷ | 1,414.20 | 1,421.28 | 1,413.52 |
| 10/10/2024 | 1,412.78 | 1,412.78 | -2.02(-0.14 %) | 67,598,200 | 1,233.59 tỷ | 1,418.71 | 1,421.21 | 1,411.82 |
| 09/10/2024 | 1,414.80 | 1,414.80 | 7.13(0.51 %) | 66,976,500 | 1,255.37 tỷ | 1,410.97 | 1,415.83 | 1,410.55 |
| 08/10/2024 | 1,407.67 | 1,407.67 | 4.19(0.30 %) | 73,197,100 | 1,369.71 tỷ | 1,404.50 | 1,413.30 | 1,399.25 |
| 07/10/2024 | 1,403.48 | 1,403.48 | 2.75(0.20 %) | 58,205,400 | 954.04 tỷ | 1,403.79 | 1,408.65 | 1,397.55 |
| 04/10/2024 | 1,400.73 | 1,400.73 | -9.89(-0.70 %) | 57,881,500 | 959.54 tỷ | 1,409.29 | 1,410.45 | 1,400.73 |
| 03/10/2024 | 1,410.62 | 1,410.62 | -17.61(-1.23 %) | 95,792,800 | 1,732.53 tỷ | 1,428.24 | 1,430.72 | 1,406.73 |
| 02/10/2024 | 1,428.23 | 1,428.23 | -7.88(-0.55 %) | 78,858,000 | 1,422.99 tỷ | 1,432.82 | 1,433.99 | 1,424.95 |
| 01/10/2024 | 1,436.11 | 1,436.11 | 10.58(0.74 %) | 107,422,400 | 1,864.03 tỷ | 1,427.36 | 1,439.43 | 1,427.01 |
| 30/09/2024 | 1,425.53 | 1,425.53 | 0.78(0.05 %) | 72,267,700 | 1,372.67 tỷ | 1,424.76 | 1,425.61 | 1,420.03 |
| 27/09/2024 | 1,424.75 | 1,424.75 | -1.77(-0.12 %) | 78,290,800 | 1,442.91 tỷ | 1,428.49 | 1,430.45 | 1,420.96 |
| 26/09/2024 | 1,426.52 | 1,426.52 | -0.79(-0.06 %) | 88,541,900 | 1,780.75 tỷ | 1,429.81 | 1,433.38 | 1,423.73 |
| 25/09/2024 | 1,427.31 | 1,427.31 | 9.52(0.67 %) | 84,884,200 | 1,554.68 tỷ | 1,422.35 | 1,428.06 | 1,421.61 |
| 24/09/2024 | 1,417.79 | 1,417.79 | 5.16(0.37 %) | 54,227,000 | 967.19 tỷ | 1,412.81 | 1,417.79 | 1,410.44 |
| 23/09/2024 | 1,412.63 | 1,412.63 | -3.02(-0.21 %) | 59,362,700 | 988.54 tỷ | 1,417.73 | 1,417.80 | 1,409.28 |
| 20/09/2024 | 1,415.65 | 1,415.65 | -1.18(-0.08 %) | 75,797,400 | 1,412.48 tỷ | 1,424.28 | 1,427.03 | 1,414.04 |