VNINDEX (^vnindex)

1,815.66
-7.11
(-0.39%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH


Warning: Invalid argument supplied for foreach() in /usr/share/nginx/chart/quote/history.php on line 47
Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2026
1,815.66
 881,177,232 1,822.77 1,841.20 1,791.31 0 0 0
17/09/2026
1,822.77
 720,906,040 0 0 0 0 0 0
16/09/2026
1,810.11
 592,811,094 0 0 0 0 0 0
02/09/2026
1,754.82
 564,237,500 1,754.82 1,754.82 1,754.82 136,661,518 143,402,445 -253.7
01/09/2026
1,867.90
 1,271,659,600 1,867.90 1,867.90 1,867.90 111,646,055 115,480,076 803.1
31/08/2026
1,788.23
 711,118,200 1,788.23 1,788.23 1,788.23 114,865,227 89,303,160 820.7
01/05/2026
1,788.40
 864,165,500 1,788.40 1,788.40 1,788.40 69,857,550 93,735,358 -735.2
30/04/2026
1,788.23
 711,118,200 1,788.23 1,788.23 1,788.23 114,865,227 89,303,160 820.7
27/04/2026
1,788.23
 711,118,200 1,788.23 1,788.23 1,788.23 114,865,227 89,303,160 820.7
20/02/2026
1,788.23
 711,118,200 1,788.23 1,788.23 1,788.23 114,865,227 89,303,160 820.7
19/02/2026
1,788.23
 711,118,200 1,788.23 1,788.23 1,788.23 114,865,227 89,303,160 820.7
18/02/2026
1,788.23
 711,118,200 1,788.23 1,788.23 1,788.23 114,865,227 89,303,160 820.7
17/02/2026
1,788.23
 711,118,200 1,788.23 1,788.23 1,788.23 114,865,227 89,303,160 820.7
16/02/2026
1,788.23
 711,118,200 1,788.23 1,788.23 1,788.23 114,865,227 89,303,160 820.7
02/01/2026
1,829.04
 913,816,900 1,829.04 1,829.04 1,829.04 105,136,683 73,508,872 688.4
01/01/2026
1,784.49
 632,946,700 1,784.49 1,784.49 1,784.49 50,254,185 37,759,448 714.4
02/09/2025
1,275.20
 549,313,500 1,275.20 1,275.20 1,275.20 60,698,193 64,536,353 -1,110.3
01/09/2025
1,245.77
 290,493,600 1,245.77 1,245.77 1,245.77 22,638,657 36,398,298 -439.8
02/05/2025
1,269.61
 533,635,600 1,269.61 1,269.61 1,269.61 51,166,672 66,908,325 -365.8
01/05/2025
1,254.59
 504,666,900 1,254.59 1,254.59 1,254.59 33,350,045 59,587,205 -735.9
30/04/2025
1,788.23
 711,118,200 1,788.23 1,788.23 1,788.23 114,865,227 89,303,160 820.7
07/04/2025
1,386.97
 890,148,700 1,386.97 1,386.97 1,386.97 135,716,491 60,088,077 1,780.3
03/02/2025
1,305.36
 752,261,600 1,305.36 1,305.36 1,305.36 57,118,974 86,178,317 -985.5
31/01/2025
1,788.23
 711,118,200 1,788.23 1,788.23 1,788.23 114,865,227 89,303,160 820.7
30/01/2025
1,788.23
 711,118,200 1,788.23 1,788.23 1,788.23 114,865,227 89,303,160 820.7
29/01/2025
1,788.23
 711,118,200 1,788.23 1,788.23 1,788.23 114,865,227 89,303,160 820.7
28/01/2025
1,788.23
 711,118,200 1,788.23 1,788.23 1,788.23 114,865,227 89,303,160 820.7
27/01/2025
1,788.23
 711,118,200 1,788.23 1,788.23 1,788.23 114,865,227 89,303,160 820.7
01/01/2025
1,266.78
 407,172,200 1,266.78 1,266.78 1,266.78 22,535,744 36,612,296 -301.3
03/09/2024
1,247.35
 1,308,498,300 1,247.35 1,247.35 1,247.35 57,687,457 85,610,229 -665.7
02/09/2024
1,198.53
 664,714,300 1,198.53 1,198.53 1,198.53 46,053,905 42,523,135 -7.6
17/05/2024
1,788.23
 711,118,200 1,788.23 1,788.23 1,788.23 114,865,227 89,303,160 820.7
01/05/2024
1,154.68
 760,282,600 1,154.68 1,154.68 1,154.68 43,090,162 54,887,765 -422.8
30/04/2024
1,788.23
 711,118,200 1,788.23 1,788.23 1,788.23 114,865,227 89,303,160 820.7
29/04/2024
1,788.23
 711,118,200 1,788.23 1,788.23 1,788.23 114,865,227 89,303,160 820.7
18/04/2024
1,788.23
 711,118,200 1,788.23 1,788.23 1,788.23 114,865,227 89,303,160 820.7
14/02/2024
1,788.23
 711,118,200 1,788.23 1,788.23 1,788.23 114,865,227 89,303,160 820.7
13/02/2024
1,788.23
 711,118,200 1,788.23 1,788.23 1,788.23 114,865,227 89,303,160 820.7
12/02/2024
1,251.21
 388,759,600 1,251.21 1,251.21 1,251.21 40,488,050 47,664,322 -304.3
09/02/2024
1,283.87
 510,781,800 1,283.87 1,283.87 1,283.87 46,744,996 50,835,220 65.9
08/02/2024
1,236.60
 657,669,700 1,236.60 1,236.60 1,236.60 63,555,787 49,865,858 744.9
01/01/2024
1,129.93
 616,484,900 1,129.93 1,129.93 1,129.93 46,080,839 32,010,478 342.1
04/09/2023
1,069.71
 600,601,100 1,069.71 1,069.71 1,069.71 23,856,202 24,697,878 -158.5
01/09/2023
1,054.21
 386,345,500 1,054.21 1,054.21 1,054.21 47,145,047 23,848,946 537.8
03/05/2023
1,024.77
 384,762,000 1,024.77 1,024.77 1,024.77 24,600,955 29,470,497 -126.5
02/05/2023
1,077.15
 506,090,100 1,077.15 1,077.15 1,077.15 51,921,061 32,023,428 530.6
01/05/2023
1,055.82
 496,500,700 1,055.82 1,055.82 1,055.82 58,769,712 27,005,814 676.9
26/01/2023
1,788.23
 711,118,200 1,788.23 1,788.23 1,788.23 114,865,227 89,303,160 820.7
25/01/2023
1,788.23
 711,118,200 1,788.23 1,788.23 1,788.23 114,865,227 89,303,160 820.7
24/01/2023
1,788.23
 711,118,200 1,788.23 1,788.23 1,788.23 114,865,227 89,303,160 820.7
23/01/2023
1,788.23
 711,118,200 1,788.23 1,788.23 1,788.23 114,865,227 89,303,160 820.7
20/01/2023
1,788.23
 711,118,200 1,788.23 1,788.23 1,788.23 114,865,227 89,303,160 820.7
30/12/2022
1,007.09
 344,378,600 1,017.45 1,017.99 1,007.09 46,854,039 32,339,429 490.9
29/12/2022
1,009.29
 371,300,498 1,016.06 1,021.96 1,009.29 38,904,169 41,971,116 115.4
28/12/2022
1,015.66
 392,271,900 1,008.41 1,020.52 998.97 39,381,045 31,062,834 315.3
27/12/2022
1,004.57
 507,289,700 986.07 1,007.88 983.67 61,105,284 21,008,179 743.6
26/12/2022
985.21
 566,850,100 1,019.66 1,021.89 985.21 43,227,807 26,617,904 432.5
23/12/2022
1,020.34
 423,823,400 1,023.69 1,027.34 1,013.20 33,124,044 25,358,578 182.7
22/12/2022
1,022.61
 531,712,600 1,026.49 1,033.18 1,016.54 37,866,734 125,435,248 -2,501.9
21/12/2022
1,018.88
 703,570,400 1,033.34 1,033.84 1,005.43 87,155,947 23,816,612 1,704.3
20/12/2022
1,023.13
 954,038,800 1,035.82 1,038.74 1,010.08 104,805,613 27,255,644 1,864.2
19/12/2022
1,038.40
 852,554,700 1,053.91 1,065.59 1,038.40 52,233,787 47,947,864 -20.0
16/12/2022
1,052.48
 790,237,300 1,048.62 1,064.79 1,047.16 101,748,464 81,849,021 299.6
15/12/2022
1,055.32
 665,769,400 1,049.06 1,062.61 1,049.06 42,380,669 24,511,272 318.5
14/12/2022
1,050.43
 667,860,400 1,062.18 1,062.18 1,046.43 50,905,494 51,259,378 13.8
13/12/2022
1,047.45
 735,828,900 1,035.76 1,047.45 1,026.30 89,191,666 43,017,548 934.3
12/12/2022
1,032.07
 808,782,100 1,059.55 1,065.16 1,032.07 50,453,022 39,402,706 327.4
09/12/2022
1,051.81
 725,620,299 1,056.85 1,061.21 1,041.39 50,208,743 32,617,289 420.3
08/12/2022
1,050.53
 873,712,400 1,055.21 1,078.09 1,045.98 45,665,503 29,129,135 462.7
07/12/2022
1,041.02
 827,930,300 1,046.72 1,059.79 1,034.92 61,853,396 26,222,205 985.7
06/12/2022
1,048.69
 1,356,936,200 1,088.90 1,089.63 1,048.69 72,263,651 49,135,012 666.9
05/12/2022
1,093.67
 1,112,166,795 1,090.97 1,099.45 1,082.59 77,734,473 46,412,218 1,178.4
02/12/2022
1,080.01
 1,014,240,600 1,032.67 1,080.01 1,030.81 100,726,683 28,341,147 2,135.3
01/12/2022
1,036.28
 1,263,319,700 1,057.97 1,066.28 1,035.62 82,316,212 55,207,221 892.7
30/11/2022
1,048.42
 956,511,200 1,037.44 1,048.42 1,021.54 101,642,050 70,299,222 1,525.7
29/11/2022
1,032.16
 1,101,690,200 1,010.57 1,032.16 998.56 132,694,591 30,678,338 2,612.6
28/11/2022
1,005.69
 872,397,100 979.68 1,006.22 979.48 92,668,890 29,091,908 1,637.8
25/11/2022
971.46
 554,365,940 956.62 971.46 955.53 58,536,968 23,012,131 929.9
24/11/2022
947.71
 435,348,423 941.44 950.03 934.31 46,399,095 37,968,599 230.3
23/11/2022
946
 488,928,200 947.81 958.61 942.02 36,875,088 37,384,023 69.6
22/11/2022
952.12
 978,712,600 953.78 985.28 948.52 59,519,551 51,792,409 240.1
21/11/2022
960.65
 522,703,800 971.58 973.19 956.77 43,308,780 42,005,254 -10.1
18/11/2022
969.33
 839,360,900 967.18 971.77 939.73 98,468,361 104,548,519 -79.2
17/11/2022
969.26
 589,534,338 952.91 972.88 950.90 120,126,224 57,691,737 1,440.1
16/11/2022
942.90
 934,066,100 876 945.42 873.78 89,789,511 53,466,065 594.3
15/11/2022
911.90
 682,787,797 926.08 929.06 900.17 122,588,616 56,778,351 1,142.2
14/11/2022
941.04
 599,293,000 939.94 945.29 923.53 137,233,268 29,465,725 1,753.0
11/11/2022
954.53
 646,268,900 954.95 966.70 949.49 147,773,179 21,222,272 2,319.8
10/11/2022
947.24
 637,622,500 974.76 976.31 935.78 54,217,435 61,254,057 63.5
09/11/2022
985.59
 466,326,374 983.62 994.79 977.93 45,251,162 44,677,770 309.5
08/11/2022
981.65
 542,470,500 960.93 981.86 956.97 76,191,063 48,876,404 540.5
07/11/2022
975.19
 534,028,098 989.74 996.18 969.61 63,497,999 44,178,566 540.1
04/11/2022
997.15
 694,725,300 1,008.23 1,009.96 974.61 37,325,720 45,384,288 -20.8
03/11/2022
1,019.81
 404,442,900 1,011.41 1,023.95 1,010.65 22,110,399 17,983,790 250.2
02/11/2022
1,023.19
 488,346,900 1,033.51 1,034.73 1,018.64 23,496,702 39,997,849 -273.0
01/11/2022
1,033.75
 575,844,000 1,034.77 1,043.53 1,027.39 26,136,008 73,481,891 -757.4
31/10/2022
1,027.94
 581,502,900 1,028.24 1,030.32 1,005 32,234,544 46,169,645 -36.2
28/10/2022
1,027.36
 515,678,504 1,035.41 1,044.57 1,026.53 33,332,440 122,232,244 -3,013.2
27/10/2022
1,028.01
 572,328,800 994.82 1,028.01 990.48 41,910,342 52,678,919 -199.9
26/10/2022
985.92
 325,134,000 1,000.71 1,004.55 984.71 21,151,687 26,547,384 -74.2

Chính sách bảo mật | Điều khoản sử dụng |