VNSML-INDEX
VNSML-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 5
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 09/07/2024 | 1,564.87 | 1,564.87 | 15.93(1.03 %) | 130,260,300 | 2,782.37 tỷ | 1,553.82 | 1,564.87 | 1,552.34 |
| 08/07/2024 | 1,548.94 | 1,548.94 | 13.17(0.86 %) | 105,611,700 | 2,194.17 tỷ | 1,543.07 | 1,550.31 | 1,538.71 |
| 05/07/2024 | 1,535.77 | 1,535.77 | 3.58(0.23 %) | 101,185,300 | 2,125.63 tỷ | 1,536.00 | 1,543.80 | 1,527.73 |
| 04/07/2024 | 1,532.19 | 1,532.19 | 7.13(0.47 %) | 81,930,600 | 1,623.62 tỷ | 1,527.35 | 1,532.19 | 1,525.00 |
| 03/07/2024 | 1,525.06 | 1,525.06 | 5.6(0.37 %) | 82,684,800 | 1,815.65 tỷ | 1,523.51 | 1,526.45 | 1,519.46 |
| 02/07/2024 | 1,519.46 | 1,519.46 | 7.56(0.50 %) | 64,706,200 | 1,327.87 tỷ | 1,515.73 | 1,519.46 | 1,512.55 |
| 01/07/2024 | 1,511.90 | 1,511.90 | 11.15(0.74 %) | 67,039,600 | 1,396.20 tỷ | 1,504.42 | 1,511.90 | 1,493.86 |
| 28/06/2024 | 1,500.75 | 1,500.75 | -29.13(-1.90 %) | 114,837,900 | 2,365.70 tỷ | 1,529.89 | 1,533.88 | 1,491.97 |
| 27/06/2024 | 1,529.88 | 1,529.88 | -1.66(-0.11 %) | 76,768,300 | 1,548.50 tỷ | 1,531.49 | 1,534.98 | 1,522.74 |
| 26/06/2024 | 1,531.54 | 1,531.54 | 8.05(0.53 %) | 97,087,000 | 2,059.68 tỷ | 1,526.25 | 1,534.68 | 1,512.79 |
| 25/06/2024 | 1,523.49 | 1,523.49 | 10.31(0.68 %) | 92,151,200 | 1,871.72 tỷ | 1,515.72 | 1,523.77 | 1,508.87 |
| 24/06/2024 | 1,513.18 | 1,513.18 | -46.95(-3.01 %) | 185,552,600 | 3,682.18 tỷ | 1,562.93 | 1,565.94 | 1,511.48 |
| 21/06/2024 | 1,560.13 | 1,560.13 | 3.15(0.20 %) | 114,053,400 | 2,318.84 tỷ | 1,563.11 | 1,568.37 | 1,555.94 |
| 20/06/2024 | 1,556.98 | 1,556.98 | -1.03(-0.07 %) | 120,327,500 | 2,565.77 tỷ | 1,560.87 | 1,565.14 | 1,542.67 |
| 19/06/2024 | 1,558.01 | 1,558.01 | 2.51(0.16 %) | 112,750,900 | 2,303.68 tỷ | 1,559.87 | 1,563.60 | 1,550.11 |
| 18/06/2024 | 1,555.50 | 1,555.50 | 12.82(0.83 %) | 102,941,200 | 2,223.19 tỷ | 1,550.31 | 1,560.97 | 1,549.60 |
| 17/06/2024 | 1,542.68 | 1,542.68 | -0.23(-0.01 %) | 127,156,300 | 2,577.99 tỷ | 1,546.00 | 1,551.08 | 1,535.21 |
| 14/06/2024 | 1,542.91 | 1,542.91 | -39.16(-2.48 %) | 171,876,700 | 3,583.11 tỷ | 1,587.62 | 1,589.50 | 1,542.91 |
| 13/06/2024 | 1,582.07 | 1,582.07 | -0.27(-0.02 %) | 109,562,500 | 2,257.82 tỷ | 1,589.23 | 1,590.56 | 1,577.77 |
| 12/06/2024 | 1,582.34 | 1,582.34 | 7.51(0.48 %) | 118,670,000 | 2,328.34 tỷ | 1,576.25 | 1,584.07 | 1,567.42 |
| 11/06/2024 | 1,574.83 | 1,574.83 | -5.46(-0.35 %) | 158,727,100 | 3,191.28 tỷ | 1,590.28 | 1,590.89 | 1,563.55 |
| 10/06/2024 | 1,580.29 | 1,580.29 | 17.26(1.10 %) | 174,108,800 | 3,670.35 tỷ | 1,571.33 | 1,583.50 | 1,571.33 |
| 07/06/2024 | 1,563.03 | 1,563.03 | 5.64(0.36 %) | 128,786,400 | 2,741.59 tỷ | 1,563.64 | 1,567.96 | 1,554.11 |
| 06/06/2024 | 1,557.39 | 1,557.39 | 4.7(0.30 %) | 145,118,600 | 2,718.57 tỷ | 1,560.72 | 1,565.85 | 1,548.57 |
| 05/06/2024 | 1,552.69 | 1,552.69 | 3.3(0.21 %) | 142,569,800 | 2,649.14 tỷ | 1,557.33 | 1,562.43 | 1,551.34 |
| 04/06/2024 | 1,549.39 | 1,549.39 | 2.72(0.18 %) | 137,041,100 | 2,764.88 tỷ | 1,552.86 | 1,558.00 | 1,545.84 |
| 03/06/2024 | 1,546.67 | 1,546.67 | 12.34(0.80 %) | 146,472,800 | 2,699.95 tỷ | 1,545.76 | 1,550.99 | 1,543.24 |
| 31/05/2024 | 1,534.33 | 1,534.33 | -1.63(-0.11 %) | 136,115,100 | 2,606.16 tỷ | 1,538.42 | 1,543.91 | 1,530.59 |
| 30/05/2024 | 1,535.96 | 1,535.96 | 4.27(0.28 %) | 175,670,200 | 3,169.07 tỷ | 1,520.19 | 1,535.96 | 1,507.90 |
| 29/05/2024 | 1,531.69 | 1,531.69 | 9.18(0.60 %) | 191,641,800 | 3,262.25 tỷ | 1,530.86 | 1,545.47 | 1,523.46 |
| 28/05/2024 | 1,522.51 | 1,522.51 | 20.08(1.34 %) | 129,520,100 | 2,418.13 tỷ | 1,508.79 | 1,522.94 | 1,508.42 |
| 27/05/2024 | 1,502.43 | 1,502.43 | 8.22(0.55 %) | 89,209,300 | 1,662.08 tỷ | 1,494.35 | 1,505.17 | 1,490.03 |
| 24/05/2024 | 1,494.21 | 1,494.21 | -26.85(-1.77 %) | 177,871,800 | 3,561.95 tỷ | 1,515.37 | 1,526.37 | 1,477.14 |
| 23/05/2024 | 1,521.06 | 1,521.06 | 10.9(0.72 %) | 144,457,900 | 2,664.47 tỷ | 1,507.14 | 1,521.06 | 1,500.64 |
| 22/05/2024 | 1,510.16 | 1,510.16 | -3.68(-0.24 %) | 148,056,600 | 2,741.87 tỷ | 1,523.86 | 1,527.32 | 1,502.23 |
| 21/05/2024 | 1,513.84 | 1,513.84 | 12.16(0.81 %) | 148,178,900 | 2,774.69 tỷ | 1,503.02 | 1,513.84 | 1,497.44 |
| 20/05/2024 | 1,501.68 | 1,501.68 | 26.42(1.79 %) | 141,689,800 | 2,626.48 tỷ | 1,497.06 | 1,503.38 | 1,493.23 |
| 16/05/2024 | 1,475.26 | 1,475.26 | 4.46(0.30 %) | 103,475,800 | 1,979.94 tỷ | 1,481.72 | 1,484.66 | 1,471.32 |
| 15/05/2024 | 1,470.80 | 1,470.80 | 16(1.10 %) | 133,885,800 | 2,522.57 tỷ | 1,459.09 | 1,472.29 | 1,456.64 |
| 14/05/2024 | 1,454.80 | 1,454.80 | 0.71(0.05 %) | 80,919,200 | 1,418.35 tỷ | 1,454.92 | 1,460.92 | 1,448.29 |
| 13/05/2024 | 1,454.09 | 1,454.09 | 7.57(0.52 %) | 131,339,500 | 2,156.26 tỷ | 1,455.57 | 1,459.06 | 1,445.50 |
| 10/05/2024 | 1,446.52 | 1,446.52 | 5.81(0.40 %) | 92,233,800 | 1,603.95 tỷ | 1,445.04 | 1,449.05 | 1,432.42 |
| 09/05/2024 | 1,440.71 | 1,440.71 | -4.34(-0.30 %) | 93,694,900 | 1,736.17 tỷ | 1,448.71 | 1,453.33 | 1,435.59 |
| 08/05/2024 | 1,445.05 | 1,445.05 | 10.74(0.75 %) | 105,658,400 | 1,959.50 tỷ | 1,429.32 | 1,445.05 | 1,419.45 |
| 07/05/2024 | 1,434.31 | 1,434.31 | 7.96(0.56 %) | 79,281,000 | 1,378.33 tỷ | 1,431.99 | 1,434.31 | 1,423.10 |
| 06/05/2024 | 1,426.35 | 1,426.35 | 33.01(2.37 %) | 89,919,600 | 1,598.18 tỷ | 1,400.12 | 1,426.35 | 1,399.98 |
| 03/05/2024 | 1,393.34 | 1,393.34 | -6.11(-0.44 %) | 60,802,300 | 1,012.20 tỷ | 1,404.73 | 1,406.12 | 1,392.76 |
| 02/05/2024 | 1,399.45 | 1,399.45 | 5.55(0.40 %) | 58,775,800 | 944.45 tỷ | 1,396.39 | 1,399.45 | 1,388.33 |
| 26/04/2024 | 1,393.90 | 1,393.90 | 3.69(0.27 %) | 61,663,200 | 1,016.01 tỷ | 1,382.37 | 1,396.73 | 1,380.63 |
| 25/04/2024 | 1,390.21 | 1,390.21 | -5.2(-0.37 %) | 51,079,000 | 832.67 tỷ | 1,395.44 | 1,399.03 | 1,382.46 |