VNSML-INDEX
VNSML-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 6
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 24/04/2024 | 1,395.41 | 1,395.41 | 34.36(2.52 %) | 78,270,300 | 1,232.44 tỷ | 1,371.92 | 1,395.41 | 1,371.05 |
| 23/04/2024 | 1,361.05 | 1,361.05 | -15.96(-1.16 %) | 70,507,000 | 1,062.81 tỷ | 1,376.17 | 1,379.74 | 1,356.50 |
| 22/04/2024 | 1,377.01 | 1,377.01 | 19.18(1.41 %) | 75,165,700 | 1,162.98 tỷ | 1,372.87 | 1,378.81 | 1,364.59 |
| 19/04/2024 | 1,357.83 | 1,357.83 | -27.25(-1.97 %) | 120,257,000 | 1,908.53 tỷ | 1,368.98 | 1,376.94 | 1,343.90 |
| 17/04/2024 | 1,385.08 | 1,385.08 | -13.72(-0.98 %) | 92,442,700 | 1,299.95 tỷ | 1,405.26 | 1,407.02 | 1,384.95 |
| 16/04/2024 | 1,398.80 | 1,398.80 | -13.39(-0.95 %) | 146,028,000 | 2,234.16 tỷ | 1,403.54 | 1,405.77 | 1,363.62 |
| 15/04/2024 | 1,412.19 | 1,412.19 | -72.19(-4.86 %) | 152,331,000 | 2,470.64 tỷ | 1,484.45 | 1,487.42 | 1,412.19 |
| 12/04/2024 | 1,484.38 | 1,484.38 | 12.85(0.87 %) | 81,796,800 | 1,476.69 tỷ | 1,476.59 | 1,484.38 | 1,474.02 |
| 11/04/2024 | 1,471.53 | 1,471.53 | -1.59(-0.11 %) | 84,480,000 | 1,315.01 tỷ | 1,461.26 | 1,473.52 | 1,459.66 |
| 10/04/2024 | 1,473.12 | 1,473.12 | -5.78(-0.39 %) | 77,815,600 | 1,288.21 tỷ | 1,482.22 | 1,483.61 | 1,473.12 |
| 09/04/2024 | 1,478.90 | 1,478.90 | 11.19(0.76 %) | 91,777,400 | 1,478.31 tỷ | 1,467.60 | 1,478.90 | 1,459.12 |
| 08/04/2024 | 1,467.71 | 1,467.71 | -17.25(-1.16 %) | 116,812,300 | 1,828.71 tỷ | 1,483.00 | 1,486.34 | 1,467.71 |
| 05/04/2024 | 1,484.96 | 1,484.96 | -24.36(-1.61 %) | 156,085,900 | 2,481.48 tỷ | 1,494.55 | 1,501.84 | 1,484.96 |
| 04/04/2024 | 1,509.32 | 1,509.32 | -11.37(-0.75 %) | 126,735,500 | 2,063.49 tỷ | 1,518.95 | 1,520.64 | 1,499.94 |
| 03/04/2024 | 1,520.69 | 1,520.69 | -11.58(-0.76 %) | 158,609,000 | 2,610.93 tỷ | 1,536.45 | 1,540.81 | 1,519.09 |
| 02/04/2024 | 1,532.27 | 1,532.27 | 7.3(0.48 %) | 122,762,600 | 2,028.57 tỷ | 1,523.06 | 1,532.27 | 1,513.73 |
| 01/04/2024 | 1,524.97 | 1,524.97 | -0.17(-0.01 %) | 126,871,800 | 1,917.18 tỷ | 1,523.82 | 1,526.24 | 1,511.82 |
| 29/03/2024 | 1,525.14 | 1,525.14 | -5.52(-0.36 %) | 104,945,900 | 1,809.29 tỷ | 1,531.37 | 1,531.41 | 1,519.05 |
| 28/03/2024 | 1,530.66 | 1,530.66 | 3.89(0.25 %) | 115,686,300 | 1,938.19 tỷ | 1,536.86 | 1,537.04 | 1,523.38 |
| 27/03/2024 | 1,526.77 | 1,526.77 | 13.05(0.86 %) | 127,999,700 | 2,162.38 tỷ | 1,522.68 | 1,526.77 | 1,513.33 |
| 26/03/2024 | 1,513.72 | 1,513.72 | 14.68(0.98 %) | 115,184,600 | 1,643.35 tỷ | 1,495.21 | 1,513.72 | 1,491.53 |
| 25/03/2024 | 1,499.04 | 1,499.04 | -9.65(-0.64 %) | 153,957,700 | 2,332.33 tỷ | 1,511.36 | 1,516.38 | 1,492.57 |
| 22/03/2024 | 1,508.69 | 1,508.69 | -3.25(-0.21 %) | 148,458,800 | 2,388.38 tỷ | 1,518.90 | 1,519.89 | 1,501.96 |
| 21/03/2024 | 1,511.94 | 1,511.94 | 15.44(1.03 %) | 154,287,200 | 2,308.76 tỷ | 1,507.01 | 1,511.94 | 1,499.92 |
| 20/03/2024 | 1,496.50 | 1,496.50 | 9.14(0.61 %) | 96,850,100 | 1,578.24 tỷ | 1,488.50 | 1,496.50 | 1,477.51 |
| 19/03/2024 | 1,487.36 | 1,487.36 | -1.33(-0.09 %) | 106,364,700 | 1,664.63 tỷ | 1,494.63 | 1,495.43 | 1,482.11 |
| 18/03/2024 | 1,488.69 | 1,488.69 | -24.31(-1.61 %) | 265,765,300 | 4,166.19 tỷ | 1,515.96 | 1,523.74 | 1,458.66 |
| 15/03/2024 | 1,513.00 | 1,513.00 | 9.84(0.65 %) | 159,182,300 | 2,756.52 tỷ | 1,503.36 | 1,514.93 | 1,494.20 |
| 14/03/2024 | 1,503.16 | 1,503.16 | 13.86(0.93 %) | 184,346,700 | 3,227.95 tỷ | 1,496.31 | 1,509.66 | 1,492.29 |
| 13/03/2024 | 1,489.30 | 1,489.30 | 27.34(1.87 %) | 154,053,000 | 2,749.50 tỷ | 1,467.45 | 1,489.30 | 1,467.08 |
| 12/03/2024 | 1,461.96 | 1,461.96 | 7.3(0.50 %) | 125,022,800 | 2,278.85 tỷ | 1,455.47 | 1,465.47 | 1,450.53 |
| 11/03/2024 | 1,454.66 | 1,454.66 | -8.45(-0.58 %) | 133,144,500 | 2,143.54 tỷ | 1,465.78 | 1,469.34 | 1,450.12 |
| 08/03/2024 | 1,463.11 | 1,463.11 | -10.2(-0.69 %) | 165,461,500 | 2,567.30 tỷ | 1,478.06 | 1,479.56 | 1,458.94 |
| 07/03/2024 | 1,473.31 | 1,473.31 | 6.11(0.42 %) | 146,086,100 | 2,216.64 tỷ | 1,467.44 | 1,473.31 | 1,464.89 |
| 06/03/2024 | 1,467.20 | 1,467.20 | -9.4(-0.64 %) | 183,125,300 | 2,216.56 tỷ | 1,479.63 | 1,482.19 | 1,460.34 |
| 05/03/2024 | 1,476.60 | 1,476.60 | 7.81(0.53 %) | 150,265,200 | 2,195.92 tỷ | 1,470.15 | 1,476.60 | 1,462.48 |
| 04/03/2024 | 1,468.79 | 1,468.79 | 5.75(0.39 %) | 140,030,700 | 2,105.74 tỷ | 1,470.58 | 1,475.57 | 1,463.87 |
| 01/03/2024 | 1,463.04 | 1,463.04 | 12.24(0.84 %) | 134,285,500 | 2,216.54 tỷ | 1,454.10 | 1,465.88 | 1,451.61 |
| 29/02/2024 | 1,450.80 | 1,450.80 | -4.12(-0.28 %) | 128,874,600 | 1,985.29 tỷ | 1,458.23 | 1,459.79 | 1,440.90 |
| 28/02/2024 | 1,454.92 | 1,454.92 | 5.09(0.35 %) | 134,436,700 | 2,021.15 tỷ | 1,454.79 | 1,458.30 | 1,446.78 |
| 27/02/2024 | 1,449.83 | 1,449.83 | 17.08(1.19 %) | 117,083,500 | 1,776.22 tỷ | 1,438.03 | 1,449.83 | 1,436.59 |
| 26/02/2024 | 1,432.75 | 1,432.75 | 15.82(1.12 %) | 121,329,300 | 1,832.89 tỷ | 1,418.57 | 1,432.75 | 1,412.61 |
| 23/02/2024 | 1,416.93 | 1,416.93 | -25.38(-1.76 %) | 163,384,600 | 2,391.54 tỷ | 1,446.29 | 1,447.09 | 1,415.40 |
| 22/02/2024 | 1,442.31 | 1,442.31 | 6.46(0.45 %) | 148,741,800 | 1,842.10 tỷ | 1,437.92 | 1,445.35 | 1,437.64 |
| 21/02/2024 | 1,435.85 | 1,435.85 | 3.97(0.28 %) | 108,744,200 | 1,722.01 tỷ | 1,432.11 | 1,438.30 | 1,425.46 |
| 20/02/2024 | 1,431.88 | 1,431.88 | 6.6(0.46 %) | 117,197,700 | 1,662.01 tỷ | 1,429.66 | 1,431.88 | 1,422.78 |
| 19/02/2024 | 1,425.28 | 1,425.28 | -1.62(-0.11 %) | 115,484,800 | 1,629.71 tỷ | 1,430.39 | 1,431.40 | 1,419.29 |
| 16/02/2024 | 1,426.90 | 1,426.90 | 8.39(0.59 %) | 116,442,000 | 1,628.74 tỷ | 1,420.57 | 1,426.90 | 1,419.48 |
| 15/02/2024 | 1,418.51 | 1,418.51 | 8.72(0.62 %) | 96,017,600 | 1,529.47 tỷ | 1,414.48 | 1,419.67 | 1,413.47 |
| 07/02/2024 | 1,409.79 | 1,409.79 | 8.69(0.62 %) | 89,061,700 | 1,391.51 tỷ | 1,403.23 | 1,409.79 | 1,402.80 |