VNSML-INDEX
VNSML-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 7
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 06/02/2024 | 1,401.10 | 1,401.10 | 5.03(0.36 %) | 76,342,600 | 1,252.18 tỷ | 1,398.48 | 1,401.84 | 1,396.93 |
| 05/02/2024 | 1,396.07 | 1,396.07 | 3.12(0.22 %) | 110,369,100 | 1,738.70 tỷ | 1,394.29 | 1,399.30 | 1,393.19 |
| 02/02/2024 | 1,392.95 | 1,392.95 | 0.47(0.03 %) | 101,294,300 | 1,654.71 tỷ | 1,395.76 | 1,398.33 | 1,391.25 |
| 01/02/2024 | 1,392.48 | 1,392.48 | 12.47(0.90 %) | 100,644,900 | 1,547.12 tỷ | 1,381.43 | 1,392.48 | 1,377.69 |
| 31/01/2024 | 1,380.01 | 1,380.01 | -11.36(-0.82 %) | 136,286,600 | 1,970.04 tỷ | 1,395.34 | 1,395.93 | 1,377.81 |
| 30/01/2024 | 1,391.37 | 1,391.37 | 10.82(0.78 %) | 106,517,500 | 1,706.14 tỷ | 1,381.01 | 1,391.37 | 1,378.90 |
| 29/01/2024 | 1,380.55 | 1,380.55 | 1.68(0.12 %) | 82,682,800 | 1,225.91 tỷ | 1,380.05 | 1,384.71 | 1,377.33 |
| 26/01/2024 | 1,378.87 | 1,378.87 | 3.75(0.27 %) | 70,117,100 | 1,114.26 tỷ | 1,375.36 | 1,380.03 | 1,375.30 |
| 25/01/2024 | 1,375.12 | 1,375.12 | -0.05(0.00 %) | 71,023,600 | 1,056.41 tỷ | 1,378.34 | 1,379.11 | 1,371.85 |
| 24/01/2024 | 1,375.17 | 1,375.17 | -6.22(-0.45 %) | 91,126,600 | 1,271.30 tỷ | 1,380.31 | 1,386.66 | 1,374.43 |
| 23/01/2024 | 1,381.39 | 1,381.39 | -0.68(-0.05 %) | 86,046,600 | 1,256.71 tỷ | 1,381.56 | 1,383.65 | 1,374.30 |
| 22/01/2024 | 1,382.07 | 1,382.07 | -1.39(-0.10 %) | 85,931,300 | 1,264.13 tỷ | 1,387.41 | 1,387.74 | 1,370.66 |
| 19/01/2024 | 1,383.46 | 1,383.46 | 0.68(0.05 %) | 87,755,500 | 1,281.25 tỷ | 1,386.36 | 1,389.20 | 1,379.05 |
| 18/01/2024 | 1,382.78 | 1,382.78 | 3.43(0.25 %) | 77,897,100 | 1,172.94 tỷ | 1,382.80 | 1,384.41 | 1,377.78 |
| 17/01/2024 | 1,379.35 | 1,379.35 | 6.17(0.45 %) | 86,159,300 | 1,418.15 tỷ | 1,379.65 | 1,386.19 | 1,377.12 |
| 16/01/2024 | 1,373.18 | 1,373.18 | 10.78(0.79 %) | 79,961,500 | 1,228.36 tỷ | 1,358.89 | 1,373.18 | 1,353.77 |
| 15/01/2024 | 1,362.40 | 1,362.40 | -7.76(-0.57 %) | 78,139,400 | 1,132.67 tỷ | 1,376.52 | 1,380.36 | 1,362.40 |
| 12/01/2024 | 1,370.16 | 1,370.16 | -19.71(-1.42 %) | 136,640,000 | 1,893.76 tỷ | 1,382.26 | 1,384.55 | 1,361.85 |
| 11/01/2024 | 1,389.87 | 1,389.87 | -0.92(-0.07 %) | 91,832,500 | 1,382.09 tỷ | 1,391.17 | 1,396.76 | 1,381.22 |
| 10/01/2024 | 1,390.79 | 1,390.79 | -12(-0.86 %) | 125,202,500 | 1,855.23 tỷ | 1,404.39 | 1,406.99 | 1,383.09 |
| 09/01/2024 | 1,402.79 | 1,402.79 | -2.69(-0.19 %) | 111,996,100 | 1,676.57 tỷ | 1,407.20 | 1,408.73 | 1,395.68 |
| 08/01/2024 | 1,405.48 | 1,405.48 | 10.12(0.73 %) | 129,251,600 | 1,962.74 tỷ | 1,402.97 | 1,407.22 | 1,398.25 |
| 05/01/2024 | 1,395.36 | 1,395.36 | 1.43(0.10 %) | 111,245,300 | 1,590.23 tỷ | 1,394.45 | 1,400.59 | 1,386.04 |
| 04/01/2024 | 1,393.93 | 1,393.93 | 2.47(0.18 %) | 141,845,400 | 2,129.67 tỷ | 1,395.09 | 1,400.22 | 1,391.99 |
| 03/01/2024 | 1,391.46 | 1,391.46 | 21.48(1.57 %) | 144,972,800 | 1,874.60 tỷ | 1,368.50 | 1,391.46 | 1,366.10 |
| 02/01/2024 | 1,369.98 | 1,369.98 | -1.47(-0.11 %) | 104,883,700 | 1,468.64 tỷ | 1,378.12 | 1,378.12 | 1,358.41 |
| 29/12/2023 | 1,371.45 | 1,371.45 | 3.16(0.23 %) | 79,695,300 | 1,086.75 tỷ | 1,370.32 | 1,372.71 | 1,366.40 |
| 28/12/2023 | 1,368.29 | 1,368.29 | 1.52(0.11 %) | 77,347,700 | 1,023.43 tỷ | 1,365.75 | 1,369.90 | 1,361.77 |
| 27/12/2023 | 1,366.77 | 1,366.77 | 1.06(0.08 %) | 83,714,300 | 1,239.65 tỷ | 1,367.79 | 1,371.44 | 1,364.13 |
| 26/12/2023 | 1,365.71 | 1,365.71 | 0.13(0.01 %) | 79,012,800 | 1,179.77 tỷ | 1,368.38 | 1,370.07 | 1,361.16 |
| 25/12/2023 | 1,365.58 | 1,365.58 | 11.83(0.87 %) | 91,382,000 | 1,292.70 tỷ | 1,354.29 | 1,365.58 | 1,354.09 |
| 22/12/2023 | 1,353.75 | 1,353.75 | -2.58(-0.19 %) | 71,161,800 | 1,018.76 tỷ | 1,358.76 | 1,362.28 | 1,348.42 |
| 21/12/2023 | 1,356.33 | 1,356.33 | 2.67(0.20 %) | 69,318,900 | 1,027.07 tỷ | 1,351.70 | 1,356.33 | 1,345.11 |
| 20/12/2023 | 1,353.66 | 1,353.66 | 8.49(0.63 %) | 82,405,700 | 1,044.16 tỷ | 1,348.39 | 1,353.66 | 1,344.93 |
| 19/12/2023 | 1,345.17 | 1,345.17 | 3.12(0.23 %) | 91,401,100 | 1,037.61 tỷ | 1,339.87 | 1,346.64 | 1,328.36 |
| 18/12/2023 | 1,342.05 | 1,342.05 | -7.42(-0.55 %) | 94,433,700 | 1,073.41 tỷ | 1,351.39 | 1,351.97 | 1,340.41 |
| 15/12/2023 | 1,349.47 | 1,349.47 | 0.39(0.03 %) | 97,341,500 | 1,071.77 tỷ | 1,349.09 | 1,355.01 | 1,341.50 |
| 14/12/2023 | 1,349.08 | 1,349.08 | -8.28(-0.61 %) | 87,819,500 | 1,055.79 tỷ | 1,364.50 | 1,367.19 | 1,345.13 |
| 13/12/2023 | 1,357.36 | 1,357.36 | -15.97(-1.16 %) | 112,494,000 | 1,488.53 tỷ | 1,377.85 | 1,382.13 | 1,353.63 |
| 12/12/2023 | 1,373.33 | 1,373.33 | 4.7(0.34 %) | 85,407,700 | 1,089.33 tỷ | 1,370.62 | 1,375.95 | 1,368.45 |
| 11/12/2023 | 1,368.63 | 1,368.63 | -7.17(-0.52 %) | 93,284,100 | 1,158.78 tỷ | 1,379.77 | 1,380.31 | 1,358.48 |
| 08/12/2023 | 1,375.80 | 1,375.80 | -9.18(-0.66 %) | 113,234,600 | 1,478.92 tỷ | 1,385.24 | 1,388.29 | 1,366.84 |
| 07/12/2023 | 1,384.98 | 1,384.98 | -4.34(-0.31 %) | 210,127,600 | 2,562.43 tỷ | 1,395.43 | 1,401.91 | 1,358.86 |
| 06/12/2023 | 1,389.32 | 1,389.32 | 18.89(1.38 %) | 130,937,700 | 1,779.02 tỷ | 1,372.30 | 1,389.32 | 1,371.03 |
| 05/12/2023 | 1,370.43 | 1,370.43 | -6.98(-0.51 %) | 112,229,500 | 1,617.31 tỷ | 1,380.78 | 1,381.28 | 1,366.31 |
| 04/12/2023 | 1,377.41 | 1,377.41 | 32.54(2.42 %) | 147,283,800 | 2,090.81 tỷ | 1,355.58 | 1,382.95 | 1,355.18 |
| 01/12/2023 | 1,344.87 | 1,344.87 | 7.56(0.57 %) | 79,811,700 | 1,188.38 tỷ | 1,340.67 | 1,345.95 | 1,329.99 |
| 30/11/2023 | 1,337.31 | 1,337.31 | 0.83(0.06 %) | 108,861,400 | 1,347.41 tỷ | 1,338.26 | 1,348.67 | 1,333.74 |
| 29/11/2023 | 1,336.48 | 1,336.48 | 10.02(0.76 %) | 72,660,700 | 1,094.76 tỷ | 1,331.51 | 1,336.48 | 1,325.10 |
| 28/11/2023 | 1,326.46 | 1,326.46 | 8.85(0.67 %) | 83,532,400 | 1,281.35 tỷ | 1,321.92 | 1,326.46 | 1,300.19 |