VNSML-INDEX
VNSML-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 9
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 18/09/2023 | 1,437.38 | 1,437.38 | -12.57(-0.87 %) | 117,373,700 | 1,742.14 tỷ | 1,447.92 | 1,451.09 | 1,428.52 |
| 15/09/2023 | 1,449.95 | 1,449.95 | -2.26(-0.16 %) | 114,413,700 | 1,689.60 tỷ | 1,458.33 | 1,461.41 | 1,441.54 |
| 14/09/2023 | 1,452.21 | 1,452.21 | -22.37(-1.52 %) | 173,693,200 | 2,431.26 tỷ | 1,474.13 | 1,476.36 | 1,445.25 |
| 13/09/2023 | 1,474.58 | 1,474.58 | -0.38(-0.03 %) | 207,975,000 | 3,143.65 tỷ | 1,482.62 | 1,487.11 | 1,463.15 |
| 12/09/2023 | 1,474.96 | 1,474.96 | 25.57(1.76 %) | 140,922,000 | 2,089.42 tỷ | 1,449.90 | 1,474.96 | 1,442.61 |
| 11/09/2023 | 1,449.39 | 1,449.39 | -30.32(-2.05 %) | 223,050,400 | 3,209.73 tỷ | 1,489.24 | 1,491.07 | 1,449.39 |
| 08/09/2023 | 1,479.71 | 1,479.71 | 7.47(0.51 %) | 172,011,800 | 2,481.74 tỷ | 1,474.47 | 1,484.10 | 1,469.02 |
| 07/09/2023 | 1,472.24 | 1,472.24 | 9.39(0.64 %) | 199,267,600 | 2,703.94 tỷ | 1,473.18 | 1,481.21 | 1,464.09 |
| 06/09/2023 | 1,462.85 | 1,462.85 | 16.69(1.15 %) | 176,443,300 | 2,330.77 tỷ | 1,447.22 | 1,462.85 | 1,435.25 |
| 05/09/2023 | 1,446.16 | 1,446.16 | 12.79(0.89 %) | 160,706,100 | 2,100.96 tỷ | 1,447.31 | 1,448.94 | 1,437.60 |
| 31/08/2023 | 1,433.37 | 1,433.37 | 20.95(1.48 %) | 147,145,600 | 2,098.19 tỷ | 1,418.32 | 1,433.37 | 1,417.58 |
| 30/08/2023 | 1,412.42 | 1,412.42 | 14.3(1.02 %) | 118,196,800 | 1,701.81 tỷ | 1,402.45 | 1,412.42 | 1,398.30 |
| 29/08/2023 | 1,398.12 | 1,398.12 | 7.16(0.51 %) | 147,278,200 | 1,827.43 tỷ | 1,398.27 | 1,408.31 | 1,390.90 |
| 28/08/2023 | 1,390.96 | 1,390.96 | 14.33(1.04 %) | 111,511,400 | 1,423.64 tỷ | 1,381.86 | 1,390.96 | 1,378.93 |
| 25/08/2023 | 1,376.63 | 1,376.63 | -2.18(-0.16 %) | 112,946,300 | 1,406.66 tỷ | 1,381.84 | 1,388.51 | 1,375.40 |
| 24/08/2023 | 1,378.81 | 1,378.81 | 21.62(1.59 %) | 110,792,800 | 1,359.07 tỷ | 1,358.28 | 1,378.81 | 1,354.84 |
| 23/08/2023 | 1,357.19 | 1,357.19 | 1.1(0.08 %) | 92,638,400 | 1,119.67 tỷ | 1,366.14 | 1,369.23 | 1,353.39 |
| 22/08/2023 | 1,356.09 | 1,356.09 | 12.66(0.94 %) | 142,186,400 | 1,660.33 tỷ | 1,349.16 | 1,356.09 | 1,303.84 |
| 21/08/2023 | 1,343.43 | 1,343.43 | -15.49(-1.14 %) | 185,008,900 | 1,989.92 tỷ | 1,341.95 | 1,356.09 | 1,318.47 |
| 18/08/2023 | 1,358.92 | 1,358.92 | -77.52(-5.40 %) | 303,906,000 | 3,545.64 tỷ | 1,426.61 | 1,428.42 | 1,357.83 |
| 17/08/2023 | 1,436.44 | 1,436.44 | -11.99(-0.83 %) | 194,395,500 | 2,468.90 tỷ | 1,449.88 | 1,453.42 | 1,436.44 |
| 16/08/2023 | 1,448.43 | 1,448.43 | -3.56(-0.25 %) | 146,568,600 | 1,825.19 tỷ | 1,453.85 | 1,453.92 | 1,441.87 |
| 15/08/2023 | 1,451.99 | 1,451.99 | 6.78(0.47 %) | 179,395,700 | 2,147.47 tỷ | 1,453.78 | 1,457.08 | 1,447.89 |
| 14/08/2023 | 1,445.21 | 1,445.21 | 17.02(1.19 %) | 194,605,200 | 2,392.00 tỷ | 1,436.33 | 1,449.35 | 1,435.45 |
| 11/08/2023 | 1,428.19 | 1,428.19 | -1.97(-0.14 %) | 199,178,900 | 2,402.89 tỷ | 1,432.78 | 1,435.58 | 1,404.67 |
| 10/08/2023 | 1,430.16 | 1,430.16 | -17.97(-1.24 %) | 225,498,800 | 2,755.96 tỷ | 1,452.39 | 1,454.92 | 1,429.77 |
| 09/08/2023 | 1,448.13 | 1,448.13 | 5.73(0.40 %) | 235,303,400 | 2,680.34 tỷ | 1,444.54 | 1,451.14 | 1,434.33 |
| 08/08/2023 | 1,442.40 | 1,442.40 | 2.65(0.18 %) | 238,755,500 | 2,765.77 tỷ | 1,447.48 | 1,450.45 | 1,438.87 |
| 07/08/2023 | 1,439.75 | 1,439.75 | 12.31(0.86 %) | 263,360,100 | 3,057.14 tỷ | 1,438.95 | 1,441.74 | 1,430.48 |
| 04/08/2023 | 1,427.44 | 1,427.44 | 16.86(1.20 %) | 211,126,900 | 2,435.05 tỷ | 1,415.20 | 1,427.44 | 1,412.58 |
| 03/08/2023 | 1,410.58 | 1,410.58 | 0.93(0.07 %) | 172,498,600 | 2,467.41 tỷ | 1,410.30 | 1,419.39 | 1,404.94 |
| 02/08/2023 | 1,409.65 | 1,409.65 | 10.8(0.77 %) | 142,925,800 | 1,805.01 tỷ | 1,397.50 | 1,409.65 | 1,394.32 |
| 01/08/2023 | 1,398.85 | 1,398.85 | -19.52(-1.38 %) | 230,028,800 | 2,905.46 tỷ | 1,423.01 | 1,423.90 | 1,398.85 |
| 31/07/2023 | 1,418.37 | 1,418.37 | 4.15(0.29 %) | 218,061,800 | 2,674.81 tỷ | 1,420.81 | 1,422.51 | 1,409.70 |
| 28/07/2023 | 1,414.22 | 1,414.22 | 11.12(0.79 %) | 206,422,900 | 2,534.10 tỷ | 1,406.02 | 1,417.00 | 1,404.52 |
| 27/07/2023 | 1,403.10 | 1,403.10 | -3.4(-0.24 %) | 206,255,300 | 2,640.57 tỷ | 1,408.93 | 1,411.50 | 1,387.19 |
| 26/07/2023 | 1,406.50 | 1,406.50 | -1.19(-0.08 %) | 150,091,600 | 1,962.00 tỷ | 1,408.84 | 1,411.65 | 1,402.59 |
| 25/07/2023 | 1,407.69 | 1,407.69 | -6(-0.42 %) | 159,410,700 | 2,226.58 tỷ | 1,419.78 | 1,420.37 | 1,402.09 |
| 24/07/2023 | 1,413.69 | 1,413.69 | 15.59(1.12 %) | 198,504,200 | 2,584.16 tỷ | 1,406.56 | 1,413.69 | 1,398.41 |
| 21/07/2023 | 1,398.10 | 1,398.10 | 8.82(0.63 %) | 133,040,900 | 1,961.26 tỷ | 1,394.71 | 1,398.10 | 1,389.55 |
| 20/07/2023 | 1,389.28 | 1,389.28 | 5.6(0.40 %) | 128,879,700 | 1,981.54 tỷ | 1,383.15 | 1,389.28 | 1,376.86 |
| 19/07/2023 | 1,383.68 | 1,383.68 | -4.85(-0.35 %) | 152,538,400 | 2,088.60 tỷ | 1,392.55 | 1,394.19 | 1,381.42 |
| 18/07/2023 | 1,388.53 | 1,388.53 | -4.86(-0.35 %) | 133,308,200 | 1,825.97 tỷ | 1,395.27 | 1,395.50 | 1,382.99 |
| 17/07/2023 | 1,393.39 | 1,393.39 | 7.9(0.57 %) | 166,332,200 | 2,154.87 tỷ | 1,389.79 | 1,395.67 | 1,386.70 |
| 14/07/2023 | 1,385.49 | 1,385.49 | 5.56(0.40 %) | 167,063,300 | 2,229.69 tỷ | 1,386.21 | 1,388.10 | 1,372.40 |
| 13/07/2023 | 1,379.93 | 1,379.93 | 13.77(1.01 %) | 137,198,500 | 1,911.36 tỷ | 1,372.59 | 1,379.93 | 1,371.60 |
| 12/07/2023 | 1,366.16 | 1,366.16 | -1.86(-0.14 %) | 119,309,800 | 1,789.04 tỷ | 1,369.13 | 1,371.73 | 1,358.49 |
| 11/07/2023 | 1,368.02 | 1,368.02 | 0.01(0.00 %) | 154,881,300 | 2,082.82 tỷ | 1,371.54 | 1,373.54 | 1,363.42 |
| 10/07/2023 | 1,368.01 | 1,368.01 | 15.38(1.14 %) | 146,912,200 | 2,159.65 tỷ | 1,358.90 | 1,368.01 | 1,358.87 |
| 07/07/2023 | 1,352.63 | 1,352.63 | 12.11(0.90 %) | 122,940,400 | 1,765.84 tỷ | 1,337.92 | 1,352.63 | 1,330.14 |