VN Mid Cap (VNIMC)

VNIMC
🏛️ Vietnam →
2,494.26
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 2,521.96 2,537.68 2,490.69 2,494.26 414.7M
2025-09-25 2,504.97 2,533.34 2,504.97 2,521.96 430.5M
2025-09-24 2,462.60 2,504.97 2,442.02 2,504.97 339.2M
2025-09-23 2,469.77 2,487.07 2,455.47 2,462.60 212.4M
2025-09-22 2,496.20 2,517.74 2,432.94 2,469.77 481.6M
2025-09-19 2,517.88 2,545.21 2,470.92 2,496.20 341.1M
2025-09-18 2,520.11 2,537.72 2,494.92 2,517.88 334.9M
2025-09-17 2,564.36 2,580.64 2,516.06 2,520.11 334.8M
2025-09-16 2,586.54 2,626.53 2,554.30 2,564.36 477.1M
2025-09-15 2,535.73 2,586.54 2,535.73 2,586.54 440.2M
2025-09-12 2,502.42 2,539.88 2,502.42 2,535.73 435.4M
2025-09-11 2,496.50 2,514.00 2,415.05 2,502.42 491.9M
2025-09-10 2,501.13 2,540.55 2,476.36 2,496.50 327.9M
2025-09-09 2,469.19 2,501.13 2,437.62 2,501.13 416.3M
2025-09-08 2,572.78 2,576.72 2,469.19 2,469.19 762.0M
2025-09-05 2,632.59 2,660.78 2,572.78 2,572.78 707.4M
2025-09-04 2,608.57 2,643.32 2,608.57 2,632.59 548.1M
2025-09-03 2,574.28 2,610.84 2,574.28 2,608.57 509.0M
2025-08-29 2,568.85 2,607.20 2,567.13 2,574.28 588.3M
2025-08-28 2,535.09 2,568.85 2,522.11 2,568.85 428.9M
2025-08-27 2,519.49 2,565.85 2,519.49 2,535.09 639.3M
2025-08-26 2,419.76 2,519.49 2,388.49 2,519.49 480.1M
2025-08-25 2,495.40 2,531.37 2,414.05 2,419.76 526.6M
2025-08-22 2,553.27 2,564.96 2,455.84 2,495.40 856.8M
2025-08-21 2,565.04 2,592.81 2,548.34 2,553.27 602.8M
2025-08-20 2,594.04 2,613.34 2,483.93 2,565.04 928.3M
2025-08-19 2,581.88 2,621.72 2,581.88 2,594.04 721.5M
2025-08-18 2,546.14 2,586.66 2,545.60 2,581.88 669.4M
2025-08-15 2,553.01 2,585.02 2,523.96 2,546.14 804.6M
2025-08-14 2,520.88 2,559.06 2,520.88 2,553.01 661.0M
2025-08-13 2,494.86 2,523.12 2,468.64 2,520.88 795.2M
2025-08-12 2,473.25 2,494.97 2,450.82 2,494.86 698.6M
2025-08-11 2,443.02 2,482.63 2,443.02 2,473.25 639.1M
2025-08-08 2,417.69 2,448.69 2,402.79 2,443.02 769.5M
2025-08-07 2,392.14 2,424.48 2,391.99 2,417.69 629.7M
2025-08-06 2,348.06 2,392.27 2,348.06 2,392.14 524.6M
2025-08-05 2,354.31 2,414.34 2,286.64 2,348.06 1,072.6M
2025-08-04 2,315.64 2,354.39 2,293.76 2,354.31 489.0M
2025-08-01 2,335.50 2,354.50 2,297.42 2,315.64 581.2M
2025-07-31 2,310.00 2,347.43 2,279.81 2,335.50 682.1M
2025-07-30 2,270.71 2,312.70 2,242.95 2,310.00 708.6M
2025-07-29 2,397.62 2,439.15 2,267.84 2,270.71 1,245.2M
2025-07-28 2,316.78 2,401.88 2,316.78 2,397.62 697.3M
2025-07-25 2,265.41 2,316.81 2,265.41 2,316.78 672.6M
2025-07-24 2,242.86 2,265.41 2,237.47 2,265.41 530.4M
2025-07-23 2,211.89 2,257.19 2,211.89 2,242.86 676.9M
2025-07-22 2,162.50 2,211.89 2,149.33 2,211.89 571.1M
2025-07-21 2,166.29 2,190.88 2,159.26 2,162.50 601.2M
2025-07-18 2,151.78 2,179.50 2,149.16 2,166.29 616.9M
2025-07-17 2,142.80 2,168.02 2,139.77 2,151.78 648.6M
2025-07-16 2,123.02 2,142.85 2,116.06 2,142.80 567.7M
2025-07-15 2,125.76 2,148.14 2,121.41 2,123.02 621.4M
2025-07-14 2,092.68 2,126.30 2,072.81 2,125.76 563.0M
2025-07-11 2,086.38 2,099.37 2,071.57 2,092.68 534.8M
2025-07-10 2,084.47 2,097.90 2,081.19 2,086.38 420.2M
2025-07-09 2,071.91 2,090.80 2,071.91 2,084.47 567.1M
2025-07-08 2,054.35 2,072.77 2,051.26 2,071.91 480.9M
2025-07-07 2,037.52 2,054.73 2,037.52 2,054.35 470.0M
2025-07-04 2,025.08 2,043.02 2,025.08 2,037.52 408.0M
2025-07-03 2,017.45 2,043.65 2,009.73 2,025.08 656.9M
2025-07-02 1,988.25 2,018.05 1,983.43 2,017.45 470.1M
2025-07-01 1,995.40 2,003.86 1,979.25 1,988.25 335.2M
2025-06-30 1,973.64 1,996.19 1,973.64 1,995.40 292.7M
2025-06-27 1,969.57 1,979.43 1,969.56 1,973.64 280.2M
2025-06-26 1,968.12 1,972.92 1,954.89 1,969.57 257.0M
2025-06-25 1,967.55 1,981.71 1,963.99 1,968.12 316.5M
2025-06-24 1,951.18 1,974.23 1,948.11 1,967.55 415.2M
2025-06-23 1,956.16 1,956.16 1,936.16 1,951.18 332.8M
2025-06-20 1,949.45 1,961.55 1,949.45 1,956.16 279.0M
2025-06-19 1,948.51 1,952.39 1,933.43 1,949.45 244.4M
2025-06-18 1,956.98 1,966.88 1,941.48 1,948.51 310.8M
2025-06-17 1,950.06 1,962.09 1,940.98 1,956.98 329.0M
2025-06-16 1,907.08 1,950.06 1,900.93 1,950.06 284.7M
2025-06-13 1,935.12 1,935.12 1,886.30 1,907.08 524.6M
2025-06-12 1,910.37 1,937.64 1,907.65 1,935.12 300.9M
2025-06-11 1,912.31 1,925.32 1,900.17 1,910.37 239.7M
2025-06-10 1,899.76 1,923.15 1,892.86 1,912.31 305.2M
2025-06-09 1,927.99 1,935.27 1,897.51 1,899.76 334.0M
2025-06-06 1,952.32 1,956.69 1,925.76 1,927.99 448.7M
2025-06-05 1,960.94 1,967.53 1,939.21 1,952.32 363.3M
2025-06-04 1,950.06 1,971.03 1,950.06 1,960.94 454.8M
2025-06-03 1,933.48 1,957.77 1,931.28 1,950.06 494.9M
2025-06-02 1,913.71 1,933.94 1,897.92 1,933.48 390.6M
2025-05-30 1,935.34 1,943.79 1,905.09 1,913.71 387.1M
2025-05-29 1,925.02 1,949.14 1,923.11 1,935.34 411.6M
2025-05-28 1,935.80 1,951.97 1,916.70 1,925.02 432.4M
2025-05-27 1,906.07 1,935.96 1,906.07 1,935.80 500.4M
2025-05-26 1,867.59 1,906.07 1,839.06 1,906.07 420.4M
2025-05-23 1,862.32 1,874.07 1,859.47 1,867.59 291.7M
2025-05-22 1,870.69 1,888.09 1,858.60 1,862.32 566.2M
2025-05-21 1,864.67 1,876.91 1,849.89 1,870.69 390.3M
2025-05-20 1,843.57 1,865.66 1,836.96 1,864.67 320.2M
2025-05-19 1,855.67 1,858.64 1,840.35 1,843.57 341.2M
2025-05-16 1,870.63 1,877.26 1,853.62 1,855.67 360.7M
2025-05-15 1,869.70 1,881.93 1,853.93 1,870.63 344.5M
2025-05-14 1,852.46 1,870.01 1,848.01 1,869.70 338.2M
2025-05-13 1,830.41 1,855.79 1,830.41 1,852.46 351.7M
2025-05-12 1,816.38 1,830.44 1,808.71 1,830.41 261.0M
2025-05-09 1,818.39 1,831.15 1,811.40 1,816.38 281.0M
2025-05-08 1,799.87 1,818.86 1,798.04 1,818.39 292.2M
2025-05-07 1,788.94 1,804.16 1,785.93 1,799.87 305.1M
2025-05-06 1,792.43 1,808.92 1,786.22 1,788.94 294.4M
2025-05-05 1,755.42 1,792.43 1,755.42 1,792.43 259.7M
2025-04-29 1,755.76 1,761.34 1,750.31 1,755.42 188.7M
2025-04-28 1,753.40 1,757.21 1,744.70 1,753.27 211.7M
2025-04-25 1,750.75 1,757.05 1,737.33 1,750.83 246.1M
2025-04-24 1,740.18 1,759.80 1,727.29 1,750.56 279.8M
2025-04-23 1,717.31 1,737.91 1,712.96 1,734.07 271.0M
2025-04-22 1,717.83 1,726.03 1,624.97 1,697.03 685.9M
2025-04-21 1,747.12 1,756.14 1,718.68 1,730.99 325.6M
2025-04-18 1,738.24 1,773.38 1,736.62 1,746.99 430.7M
2025-04-17 1,687.52 1,720.75 1,687.35 1,720.75 281.7M
2025-04-16 1,726.72 1,738.09 1,701.72 1,707.27 299.2M
2025-04-15 1,747.03 1,762.65 1,710.37 1,730.56 405.8M
2025-04-14 1,746.99 1,763.08 1,728.87 1,762.11 387.1M
2025-04-11 1,678.17 1,721.92 1,647.70 1,721.92 632.0M
2025-04-10 1,649.91 1,650.17 1,648.40 1,649.70 103.6M
2025-04-09 1,592.75 1,597.25 1,528.73 1,546.32 590.6M
2025-04-08 1,674.47 1,678.21 1,629.37 1,630.58 283.0M
2025-04-04 1,765.15 1,765.15 1,695.81 1,743.47 655.2M
2025-04-03 1,857.99 1,867.45 1,809.57 1,810.36 564.4M
2025-04-02 1,945.78 1,949.93 1,939.64 1,939.64 321.2M
2025-04-01 1,936.92 1,939.57 1,925.75 1,939.20 211.2M
2025-03-31 1,927.05 1,939.43 1,918.69 1,931.31 311.4M
2025-03-28 1,953.84 1,957.39 1,932.98 1,939.09 267.7M
2025-03-27 1,952.54 1,956.93 1,947.60 1,950.94 204.9M
2025-03-26 1,968.12 1,976.24 1,946.66 1,953.27 270.0M
2025-03-25 1,966.07 1,976.51 1,962.20 1,966.55 320.9M
2025-03-24 1,964.26 1,965.10 1,944.02 1,964.45 269.4M
2025-03-21 1,970.07 1,974.79 1,963.41 1,963.41 272.7M
2025-03-20 1,983.77 1,985.51 1,954.03 1,971.05 282.4M
2025-03-19 1,979.98 1,983.63 1,962.70 1,975.16 290.8M
2025-03-18 1,994.84 1,999.75 1,981.19 1,981.55 346.8M
2025-03-17 1,970.30 1,987.00 1,969.92 1,987.00 301.2M
2025-03-14 1,968.76 1,977.61 1,957.26 1,961.03 329.5M
2025-03-13 1,996.89 2,000.16 1,967.59 1,970.15 407.9M
2025-03-12 2,007.74 2,009.13 1,988.87 1,994.82 389.5M
2025-03-11 1,978.35 2,003.25 1,973.10 2,003.25 370.0M
2025-03-10 2,011.93 2,014.65 1,992.08 1,997.08 353.3M
2025-03-07 2,013.11 2,017.27 2,004.69 2,004.69 352.8M
2025-03-06 1,985.70 2,006.97 1,976.82 2,006.97 498.1M
2025-03-05 2,002.75 2,009.92 1,977.97 1,977.97 308.4M
2025-03-04 1,998.25 2,009.46 1,975.27 2,001.68 406.5M
2025-03-03 1,994.30 2,007.93 1,992.29 2,002.31 326.6M
2025-02-28 1,994.72 2,001.07 1,985.04 1,995.00 323.1M
2025-02-27 1,983.53 1,994.24 1,968.32 1,994.24 408.8M
2025-02-26 1,982.65 1,988.35 1,979.80 1,982.03 321.5M
2025-02-25 1,986.19 1,989.56 1,971.66 1,980.01 334.9M
2025-02-24 1,966.25 1,979.06 1,961.47 1,979.06 308.1M
2025-02-21 1,971.45 1,976.46 1,957.74 1,968.25 245.6M
2025-02-20 1,978.25 1,982.78 1,970.49 1,972.81 294.5M
2025-02-19 1,943.16 1,970.77 1,943.16 1,970.77 341.2M
2025-02-18 1,935.88 1,947.82 1,935.19 1,941.04 263.2M
2025-02-17 1,928.10 1,940.76 1,926.09 1,933.18 373.9M
2025-02-14 1,919.84 1,935.37 1,919.84 1,925.78 268.1M
2025-02-13 1,913.52 1,918.01 1,907.50 1,918.01 182.0M
2025-02-12 1,915.38 1,923.79 1,912.34 1,912.35 196.0M
2025-02-11 1,900.04 1,910.88 1,900.04 1,909.93 187.5M
2025-02-10 1,920.34 1,920.34 1,899.03 1,899.03 252.2M
2025-02-07 1,930.86 1,932.55 1,924.47 1,926.28 195.8M
2025-02-06 1,936.06 1,937.51 1,921.77 1,929.00 204.7M
2025-02-05 1,928.30 1,934.35 1,925.47 1,931.54 230.7M
2025-02-04 1,901.47 1,921.82 1,901.30 1,921.32 238.5M
2025-02-03 1,899.35 1,903.16 1,889.17 1,896.72 188.9M
2025-01-24 1,893.06 1,907.77 1,891.00 1,907.77 213.9M
2025-01-23 1,855.57 1,891.32 1,855.57 1,891.25 168.9M
2025-01-22 1,856.06 1,864.60 1,854.61 1,855.15 164.2M
2025-01-21 1,858.52 1,861.87 1,848.85 1,852.98 138.8M
2025-01-20 1,862.28 1,865.81 1,853.04 1,855.49 132.0M
2025-01-17 1,849.11 1,858.03 1,844.50 1,858.03 127.2M
2025-01-16 1,842.13 1,857.70 1,840.39 1,846.69 154.8M
2025-01-15 1,820.90 1,834.67 1,820.88 1,834.41 167.2M
2025-01-14 1,830.79 1,834.81 1,815.13 1,817.29 117.1M
2025-01-13 1,807.39 1,828.13 1,797.76 1,828.13 175.9M
2025-01-10 1,843.02 1,846.20 1,812.67 1,812.67 180.4M
2025-01-09 1,851.65 1,855.72 1,839.09 1,842.46 0.1M
2025-01-08 1,834.76 1,851.44 1,828.11 1,850.80 0.1M
2025-01-07 1,848.13 1,854.17 1,829.60 1,836.21 0.2M
2025-01-06 1,874.89 1,877.83 1,839.19 1,846.13 0.2M
2025-01-03 1,900.80 1,900.80 1,871.89 1,871.89 0.2M
2025-01-02 1,901.56 1,904.53 1,889.50 1,900.09 0.1M