VNSML-INDEX
VNSML-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 4
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 19/09/2024 | 1,416.83 | 1,416.83 | 8.17(0.58 %) | 65,870,200 | 1,121.86 tỷ | 1,412.05 | 1,416.83 | 1,409.16 |
| 18/09/2024 | 1,408.66 | 1,408.66 | 6.11(0.44 %) | 68,319,500 | 1,231.77 tỷ | 1,404.87 | 1,413.04 | 1,403.46 |
| 17/09/2024 | 1,402.55 | 1,402.55 | 11.41(0.82 %) | 63,246,700 | 1,106.98 tỷ | 1,389.93 | 1,402.55 | 1,386.10 |
| 16/09/2024 | 1,391.14 | 1,391.14 | -10.21(-0.73 %) | 61,722,000 | 1,129.72 tỷ | 1,401.47 | 1,406.88 | 1,388.27 |
| 13/09/2024 | 1,401.35 | 1,401.35 | 1.24(0.09 %) | 49,549,700 | 805.70 tỷ | 1,399.93 | 1,403.22 | 1,395.89 |
| 12/09/2024 | 1,400.11 | 1,400.11 | 1.38(0.10 %) | 54,015,100 | 1,034.54 tỷ | 1,402.87 | 1,407.35 | 1,398.89 |
| 11/09/2024 | 1,398.73 | 1,398.73 | -2.91(-0.21 %) | 61,408,000 | 1,031.69 tỷ | 1,398.67 | 1,401.62 | 1,385.46 |
| 10/09/2024 | 1,401.64 | 1,401.64 | -10.72(-0.76 %) | 86,529,900 | 1,405.23 tỷ | 1,417.41 | 1,418.14 | 1,397.59 |
| 09/09/2024 | 1,412.36 | 1,412.36 | -6.48(-0.46 %) | 49,959,200 | 820.28 tỷ | 1,413.56 | 1,417.65 | 1,406.65 |
| 06/09/2024 | 1,418.84 | 1,418.84 | -1.01(-0.07 %) | 69,739,400 | 1,174.17 tỷ | 1,417.76 | 1,419.17 | 1,408.05 |
| 05/09/2024 | 1,419.85 | 1,419.85 | -6.26(-0.44 %) | 64,155,000 | 1,163.54 tỷ | 1,427.31 | 1,432.98 | 1,413.51 |
| 04/09/2024 | 1,426.11 | 1,426.11 | -6.76(-0.47 %) | 71,439,300 | 1,236.12 tỷ | 1,420.54 | 1,426.65 | 1,416.35 |
| 30/08/2024 | 1,432.87 | 1,432.87 | 1.14(0.08 %) | 63,865,400 | 1,051.30 tỷ | 1,434.29 | 1,436.48 | 1,429.37 |
| 29/08/2024 | 1,431.73 | 1,431.73 | -5.74(-0.40 %) | 64,049,800 | 1,010.52 tỷ | 1,437.64 | 1,438.59 | 1,428.28 |
| 28/08/2024 | 1,437.47 | 1,437.47 | -3.81(-0.26 %) | 67,483,300 | 1,209.77 tỷ | 1,444.02 | 1,445.61 | 1,429.39 |
| 27/08/2024 | 1,441.28 | 1,441.28 | -3.87(-0.27 %) | 70,362,400 | 1,267.17 tỷ | 1,443.76 | 1,444.88 | 1,433.81 |
| 26/08/2024 | 1,445.15 | 1,445.15 | -5.26(-0.36 %) | 86,159,300 | 1,533.87 tỷ | 1,459.72 | 1,459.72 | 1,442.02 |
| 23/08/2024 | 1,450.41 | 1,450.41 | -2.77(-0.19 %) | 101,698,400 | 1,686.68 tỷ | 1,452.03 | 1,453.13 | 1,441.22 |
| 22/08/2024 | 1,453.18 | 1,453.18 | 0.06(0.00 %) | 81,715,700 | 1,483.79 tỷ | 1,455.67 | 1,455.99 | 1,447.46 |
| 21/08/2024 | 1,453.12 | 1,453.12 | 2.8(0.19 %) | 95,475,800 | 1,829.13 tỷ | 1,452.94 | 1,457.47 | 1,446.00 |
| 20/08/2024 | 1,450.32 | 1,450.32 | 10.99(0.76 %) | 119,682,900 | 2,120.90 tỷ | 1,440.66 | 1,452.75 | 1,431.80 |
| 19/08/2024 | 1,439.33 | 1,439.33 | 6.89(0.48 %) | 86,653,900 | 1,661.02 tỷ | 1,441.33 | 1,444.12 | 1,436.50 |
| 16/08/2024 | 1,432.44 | 1,432.44 | 41.7(3.00 %) | 127,800,100 | 2,315.38 tỷ | 1,394.48 | 1,433.49 | 1,392.07 |
| 15/08/2024 | 1,390.74 | 1,390.74 | -10.63(-0.76 %) | 62,475,000 | 1,104.64 tỷ | 1,400.66 | 1,400.83 | 1,381.69 |
| 14/08/2024 | 1,401.37 | 1,401.37 | -7.58(-0.54 %) | 67,840,700 | 1,249.59 tỷ | 1,414.20 | 1,414.20 | 1,399.01 |
| 13/08/2024 | 1,408.95 | 1,408.95 | -0.03(0.00 %) | 65,393,900 | 1,238.97 tỷ | 1,408.44 | 1,412.55 | 1,399.40 |
| 12/08/2024 | 1,408.98 | 1,408.98 | 8.11(0.58 %) | 66,936,200 | 1,297.35 tỷ | 1,401.53 | 1,408.98 | 1,398.03 |
| 09/08/2024 | 1,400.87 | 1,400.87 | 17.09(1.24 %) | 66,176,200 | 1,161.92 tỷ | 1,390.99 | 1,400.87 | 1,384.62 |
| 08/08/2024 | 1,383.78 | 1,383.78 | -6.17(-0.44 %) | 74,240,900 | 1,346.80 tỷ | 1,387.14 | 1,399.96 | 1,374.77 |
| 07/08/2024 | 1,389.95 | 1,389.95 | 3.83(0.28 %) | 56,222,900 | 951.34 tỷ | 1,391.33 | 1,391.65 | 1,373.42 |
| 06/08/2024 | 1,386.12 | 1,386.12 | 26.28(1.93 %) | 80,425,500 | 1,351.40 tỷ | 1,369.16 | 1,386.12 | 1,350.47 |
| 05/08/2024 | 1,359.84 | 1,359.84 | -65.87(-4.62 %) | 117,001,800 | 1,833.34 tỷ | 1,398.58 | 1,406.71 | 1,356.36 |
| 02/08/2024 | 1,425.71 | 1,425.71 | 16.18(1.15 %) | 83,520,600 | 1,459.39 tỷ | 1,391.46 | 1,425.71 | 1,383.15 |
| 01/08/2024 | 1,409.53 | 1,409.53 | -49.44(-3.39 %) | 137,699,500 | 2,651.27 tỷ | 1,459.53 | 1,460.27 | 1,398.83 |
| 31/07/2024 | 1,458.97 | 1,458.97 | -9.49(-0.65 %) | 88,115,400 | 1,459.00 tỷ | 1,470.86 | 1,473.09 | 1,454.01 |
| 30/07/2024 | 1,468.46 | 1,468.46 | -3.71(-0.25 %) | 96,573,400 | 1,828.84 tỷ | 1,477.12 | 1,478.48 | 1,457.92 |
| 29/07/2024 | 1,472.17 | 1,472.17 | 7.59(0.52 %) | 80,127,600 | 1,478.81 tỷ | 1,469.53 | 1,473.29 | 1,463.40 |
| 26/07/2024 | 1,464.58 | 1,464.58 | 8.67(0.60 %) | 56,492,000 | 1,021.42 tỷ | 1,456.85 | 1,464.58 | 1,452.00 |
| 25/07/2024 | 1,455.91 | 1,455.91 | -2.2(-0.15 %) | 58,066,500 | 1,129.25 tỷ | 1,451.71 | 1,456.75 | 1,441.32 |
| 24/07/2024 | 1,458.11 | 1,458.11 | 17.98(1.25 %) | 89,355,400 | 1,698.13 tỷ | 1,428.23 | 1,458.30 | 1,415.23 |
| 23/07/2024 | 1,440.13 | 1,440.13 | -31.15(-2.12 %) | 89,817,100 | 1,741.13 tỷ | 1,470.48 | 1,475.44 | 1,440.13 |
| 22/07/2024 | 1,471.28 | 1,471.28 | -36.19(-2.40 %) | 116,312,400 | 2,172.67 tỷ | 1,500.81 | 1,501.15 | 1,459.09 |
| 19/07/2024 | 1,507.47 | 1,507.47 | -21.34(-1.40 %) | 80,216,500 | 1,514.89 tỷ | 1,527.10 | 1,530.60 | 1,501.96 |
| 18/07/2024 | 1,528.81 | 1,528.81 | 18.68(1.24 %) | 101,312,000 | 1,854.02 tỷ | 1,512.64 | 1,528.81 | 1,497.67 |
| 17/07/2024 | 1,510.13 | 1,510.13 | -52.85(-3.38 %) | 171,498,700 | 3,272.95 tỷ | 1,568.05 | 1,570.11 | 1,494.93 |
| 16/07/2024 | 1,562.98 | 1,562.98 | -0.89(-0.06 %) | 102,221,500 | 2,110.22 tỷ | 1,567.55 | 1,576.17 | 1,558.80 |
| 15/07/2024 | 1,563.87 | 1,563.87 | 6.93(0.45 %) | 93,434,800 | 1,729.45 tỷ | 1,559.29 | 1,567.43 | 1,557.55 |
| 12/07/2024 | 1,556.94 | 1,556.94 | -4.62(-0.30 %) | 94,004,400 | 1,908.74 tỷ | 1,563.48 | 1,565.48 | 1,550.55 |
| 11/07/2024 | 1,561.56 | 1,561.56 | 3.72(0.24 %) | 96,358,800 | 2,004.74 tỷ | 1,567.37 | 1,571.87 | 1,556.34 |
| 10/07/2024 | 1,557.84 | 1,557.84 | -7.03(-0.45 %) | 119,945,200 | 2,594.39 tỷ | 1,568.95 | 1,571.04 | 1,555.34 |