VNSML-INDEX
VNSML-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 8
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 27/11/2023 | 1,317.61 | 1,317.61 | -8.86(-0.67 %) | 71,082,400 | 1,073.91 tỷ | 1,330.39 | 1,336.61 | 1,315.45 |
| 24/11/2023 | 1,326.47 | 1,326.47 | -2.13(-0.16 %) | 121,202,300 | 1,628.33 tỷ | 1,331.25 | 1,331.45 | 1,295.48 |
| 23/11/2023 | 1,328.60 | 1,328.60 | -33.3(-2.45 %) | 141,222,000 | 1,953.57 tỷ | 1,367.52 | 1,368.83 | 1,328.60 |
| 22/11/2023 | 1,361.90 | 1,361.90 | 13.56(1.01 %) | 108,965,900 | 1,588.01 tỷ | 1,349.99 | 1,361.90 | 1,342.46 |
| 21/11/2023 | 1,348.34 | 1,348.34 | 8.98(0.67 %) | 98,534,700 | 1,357.00 tỷ | 1,349.61 | 1,352.70 | 1,337.50 |
| 20/11/2023 | 1,339.36 | 1,339.36 | 12.42(0.94 %) | 106,098,700 | 1,544.40 tỷ | 1,306.03 | 1,339.36 | 1,305.25 |
| 17/11/2023 | 1,326.94 | 1,326.94 | -7.28(-0.55 %) | 199,166,000 | 2,362.82 tỷ | 1,342.28 | 1,352.06 | 1,314.15 |
| 16/11/2023 | 1,334.22 | 1,334.22 | 13.48(1.02 %) | 98,235,300 | 1,322.65 tỷ | 1,318.77 | 1,334.22 | 1,317.71 |
| 15/11/2023 | 1,320.74 | 1,320.74 | 13.02(1.00 %) | 109,840,800 | 1,460.61 tỷ | 1,334.99 | 1,335.20 | 1,319.00 |
| 14/11/2023 | 1,307.72 | 1,307.72 | 13.41(1.04 %) | 98,650,500 | 1,340.12 tỷ | 1,303.38 | 1,315.71 | 1,301.71 |
| 13/11/2023 | 1,294.31 | 1,294.31 | -2.12(-0.16 %) | 97,952,000 | 1,249.62 tỷ | 1,298.51 | 1,308.99 | 1,284.43 |
| 10/11/2023 | 1,296.43 | 1,296.43 | -8.21(-0.63 %) | 115,420,200 | 1,577.45 tỷ | 1,296.56 | 1,312.32 | 1,291.27 |
| 09/11/2023 | 1,304.64 | 1,304.64 | 14.78(1.15 %) | 149,717,100 | 1,875.22 tỷ | 1,296.30 | 1,316.85 | 1,290.67 |
| 08/11/2023 | 1,289.86 | 1,289.86 | 43.54(3.49 %) | 120,705,000 | 1,553.71 tỷ | 1,243.11 | 1,289.86 | 1,241.06 |
| 07/11/2023 | 1,246.32 | 1,246.32 | 1.1(0.09 %) | 65,868,800 | 908.47 tỷ | 1,248.71 | 1,257.20 | 1,241.23 |
| 06/11/2023 | 1,245.22 | 1,245.22 | 0(0.00 %) | 0 | 0.00 tỷ | 1,245.22 | 1,245.22 | 1,245.22 |
| 03/11/2023 | 1,245.22 | 1,245.22 | 2.71(0.22 %) | 77,774,800 | 986.47 tỷ | 1,255.08 | 1,255.54 | 1,231.15 |
| 02/11/2023 | 1,242.51 | 1,242.51 | 51.14(4.29 %) | 122,381,000 | 1,487.70 tỷ | 1,202.45 | 1,242.51 | 1,202.45 |
| 01/11/2023 | 1,191.37 | 1,191.37 | 12.03(1.02 %) | 86,321,500 | 1,016.12 tỷ | 1,175.15 | 1,191.37 | 1,157.20 |
| 31/10/2023 | 1,179.34 | 1,179.34 | -34.36(-2.83 %) | 95,941,600 | 1,136.44 tỷ | 1,214.47 | 1,216.61 | 1,178.86 |
| 30/10/2023 | 1,213.70 | 1,213.70 | -24.58(-1.99 %) | 64,079,300 | 742.53 tỷ | 1,232.57 | 1,236.12 | 1,213.70 |
| 27/10/2023 | 1,238.28 | 1,238.28 | 11.66(0.95 %) | 83,842,400 | 1,033.70 tỷ | 1,230.80 | 1,238.28 | 1,200.86 |
| 26/10/2023 | 1,226.62 | 1,226.62 | -59.29(-4.61 %) | 153,503,500 | 1,854.25 tỷ | 1,273.17 | 1,273.17 | 1,218.08 |
| 25/10/2023 | 1,285.91 | 1,285.91 | -5.77(-0.45 %) | 76,773,700 | 1,006.73 tỷ | 1,292.31 | 1,301.32 | 1,284.27 |
| 24/10/2023 | 1,291.68 | 1,291.68 | 9.42(0.73 %) | 63,296,200 | 869.58 tỷ | 1,286.10 | 1,291.68 | 1,273.96 |
| 23/10/2023 | 1,282.26 | 1,282.26 | -11.74(-0.91 %) | 62,894,700 | 835.85 tỷ | 1,295.30 | 1,297.46 | 1,277.22 |
| 20/10/2023 | 1,294.00 | 1,294.00 | 28.25(2.23 %) | 101,969,100 | 1,321.88 tỷ | 1,261.43 | 1,294.00 | 1,245.20 |
| 19/10/2023 | 1,265.75 | 1,265.75 | -25.39(-1.97 %) | 93,082,800 | 1,249.01 tỷ | 1,288.81 | 1,291.74 | 1,262.23 |
| 18/10/2023 | 1,291.14 | 1,291.14 | -39.47(-2.97 %) | 149,317,900 | 2,125.55 tỷ | 1,332.83 | 1,334.49 | 1,271.73 |
| 17/10/2023 | 1,330.61 | 1,330.61 | -26.07(-1.92 %) | 93,175,100 | 1,458.98 tỷ | 1,360.73 | 1,366.73 | 1,330.61 |
| 16/10/2023 | 1,356.68 | 1,356.68 | -17.56(-1.28 %) | 101,785,100 | 1,438.81 tỷ | 1,374.58 | 1,378.43 | 1,354.13 |
| 13/10/2023 | 1,374.24 | 1,374.24 | -1.58(-0.11 %) | 89,577,600 | 1,393.98 tỷ | 1,364.18 | 1,374.24 | 1,351.84 |
| 12/10/2023 | 1,375.82 | 1,375.82 | -0.37(-0.03 %) | 97,774,500 | 1,519.02 tỷ | 1,383.78 | 1,385.11 | 1,369.67 |
| 11/10/2023 | 1,376.19 | 1,376.19 | 12.16(0.89 %) | 86,562,400 | 1,438.14 tỷ | 1,368.15 | 1,376.19 | 1,356.68 |
| 10/10/2023 | 1,364.03 | 1,364.03 | 10.7(0.79 %) | 111,586,400 | 1,766.80 tỷ | 1,362.76 | 1,372.59 | 1,362.33 |
| 09/10/2023 | 1,353.33 | 1,353.33 | 13.81(1.03 %) | 86,232,500 | 1,447.08 tỷ | 1,342.03 | 1,353.33 | 1,341.19 |
| 06/10/2023 | 1,339.52 | 1,339.52 | 15.04(1.14 %) | 82,733,100 | 1,212.10 tỷ | 1,322.78 | 1,339.70 | 1,315.20 |
| 05/10/2023 | 1,324.48 | 1,324.48 | -13.81(-1.03 %) | 85,747,600 | 1,320.76 tỷ | 1,345.57 | 1,349.85 | 1,324.48 |
| 04/10/2023 | 1,338.29 | 1,338.29 | 16.71(1.26 %) | 96,948,400 | 1,393.97 tỷ | 1,299.77 | 1,345.71 | 1,299.20 |
| 03/10/2023 | 1,321.58 | 1,321.58 | -48.83(-3.56 %) | 150,009,100 | 2,213.97 tỷ | 1,362.37 | 1,362.37 | 1,317.62 |
| 02/10/2023 | 1,370.41 | 1,370.41 | 5.17(0.38 %) | 90,336,600 | 1,473.31 tỷ | 1,368.60 | 1,379.44 | 1,366.11 |
| 29/09/2023 | 1,365.24 | 1,365.24 | 4.34(0.32 %) | 84,006,900 | 1,298.85 tỷ | 1,367.62 | 1,371.33 | 1,355.63 |
| 28/09/2023 | 1,360.90 | 1,360.90 | -1.12(-0.08 %) | 96,188,200 | 1,555.78 tỷ | 1,364.29 | 1,364.48 | 1,344.76 |
| 27/09/2023 | 1,362.02 | 1,362.02 | 23.61(1.76 %) | 132,462,500 | 1,833.48 tỷ | 1,337.36 | 1,362.02 | 1,311.27 |
| 26/09/2023 | 1,338.41 | 1,338.41 | -23.81(-1.75 %) | 160,231,100 | 2,281.39 tỷ | 1,348.20 | 1,373.99 | 1,338.41 |
| 25/09/2023 | 1,362.22 | 1,362.22 | -66.98(-4.69 %) | 176,754,000 | 2,582.09 tỷ | 1,422.21 | 1,432.50 | 1,361.91 |
| 22/09/2023 | 1,429.20 | 1,429.20 | -37.33(-2.55 %) | 205,456,500 | 3,125.51 tỷ | 1,444.48 | 1,450.68 | 1,413.01 |
| 21/09/2023 | 1,466.53 | 1,466.53 | -1.63(-0.11 %) | 158,752,600 | 2,445.55 tỷ | 1,479.11 | 1,481.84 | 1,465.14 |
| 20/09/2023 | 1,468.16 | 1,468.16 | 28.74(2.00 %) | 135,177,100 | 2,174.82 tỷ | 1,444.70 | 1,468.16 | 1,443.61 |
| 19/09/2023 | 1,439.42 | 1,439.42 | 2.04(0.14 %) | 131,782,100 | 1,904.49 tỷ | 1,440.77 | 1,444.47 | 1,418.44 |