VN30 (^vn30)

1,997.13
-22.75
(-1.13%)
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)
22/06/2022
1,227.18
 142,695,000 1,233.28 1,242.06 1,222.86 15,359,700 18,063,800 -0.2
21/06/2022
1,224.54
 172,801,800 1,220.76 1,240.80 1,212.69 24,374,000 27,576,000 0.1
20/06/2022
1,225.56
 168,768,300 1,258.60 1,262.83 1,223.03 17,689,309 31,010,909 -0.4
17/06/2022
1,258.03
 187,300,200 1,254.63 1,259.39 1,229.74 36,770,600 31,750,700 0.1
16/06/2022
1,280.37
 156,455,300 1,266.87 1,292.02 1,263.56 28,082,900 7,715,800 0.7
15/06/2022
1,253.09
 167,431,200 1,263.63 1,268.33 1,231.12 19,602,800 20,996,900 -0.1
14/06/2022
1,261.16
 145,640,500 1,247.39 1,271.28 1,245.26 18,354,200 13,982,500 0.1
13/06/2022
1,260.85
 199,019,600 1,295.26 1,300.45 1,260.85 13,718,500 15,029,400 0.0
10/06/2022
1,325.69
 136,585,200 1,332.93 1,344.85 1,325.69 11,781,500 8,445,100 0.1
09/06/2022
1,342.92
 126,600,400 1,344.88 1,346.13 1,335.28 12,297,500 10,709,585 -0.0
08/06/2022
1,342.03
 163,072,000 1,342.03 1,348.40 1,337.16 10,515,600 14,551,300 -0.1
07/06/2022
1,324.37
 153,980,900 1,323.19 1,324.37 1,297.98 13,309,300 12,917,620 0.0
06/06/2022
1,327.04
 132,834,400 1,328.73 1,336.96 1,320.97 15,215,640 20,953,842 -0.1
03/06/2022
1,327.40
 100,179,800 1,322.45 1,329.90 1,313.40 8,095,700 11,703,400 -0.2
02/06/2022
1,325.49
 133,902,700 1,338.98 1,342.47 1,319.85 12,920,900 17,018,083 -0.3
01/06/2022
1,335.49
 127,582,100 1,329.02 1,341.47 1,323.07 18,072,600 12,569,700 0.3
31/05/2022
1,332.59
 127,915,900 1,334.91 1,337.95 1,324.46 20,260,900 14,617,400 0.1
30/05/2022
1,342.87
 121,531,100 1,340.24 1,342.87 1,329.38 21,981,400 12,742,100 0.5
27/05/2022
1,335.68
 139,406,400 1,311.78 1,336.99 1,310.64 13,100,000 9,862,500 0.2
26/05/2022
1,309.50
 127,930,000 1,315.14 1,319.21 1,304.59 8,174,100 13,631,600 -0.3
25/05/2022
1,310.70
 172,697,800 1,276.05 1,311.32 1,273.29 12,921,900 12,105,441 -0.0
24/05/2022
1,272.71
 146,366,400 1,256.74 1,272.71 1,242.36 17,552,400 14,546,016 0.1
23/05/2022
1,255.35
 139,331,100 1,287.49 1,287.65 1,245.41 7,633,200 19,107,346 -0.5
20/05/2022
1,282.51
 110,100,400 1,284.34 1,296 1,273.40 6,409,400 18,764,600 -0.5
19/05/2022
1,283.55
 130,077,200 1,259.59 1,291.49 1,255.63 22,144,055 30,831,855 -0.2
18/05/2022
1,286.41
 159,937,700 1,289.50 1,298.69 1,268.13 25,440,500 28,475,720 -0.1
17/05/2022
1,279.55
 161,817,400 1,212.17 1,279.55 1,203.51 20,144,900 34,313,600 -0.4
16/05/2022
1,215.08
 172,770,300 1,254.14 1,258.25 1,214.29 22,332,000 21,589,200 -0.0
13/05/2022
1,223.76
 237,555,200 1,280.92 1,284.94 1,219.52 34,105,300 37,087,664 -0.2
12/05/2022
1,279.76
 163,224,300 1,337.01 1,339.25 1,279.48 20,872,200 20,139,006 -0.0
11/05/2022
1,349.82
 94,773,600 1,344.14 1,355.11 1,324.20 17,551,000 16,594,600 -0.0
10/05/2022
1,345.46
 157,234,400 1,296.77 1,345.46 1,285.67 22,547,700 17,037,212 0.2
09/05/2022
1,314.04
 200,878,800 1,359.71 1,360.64 1,308.34 28,156,400 23,197,100 0.2
06/05/2022
1,373.21
 129,906,600 1,380.01 1,394.29 1,371 17,150,500 17,886,600 -0.1
05/05/2022
1,404.88
 122,134,200 1,402.60 1,405.43 1,373.42 16,632,600 9,820,300 0.2
04/05/2022
1,389.59
 114,189,600 1,415.43 1,415.45 1,389.59 6,834,600 8,296,800 -0.1
29/04/2022
1,417.31
 128,034,900 1,397.80 1,417.31 1,394.17 44,283,700 45,549,810 -0.1
28/04/2022
1,400.88
 91,674,500 1,400.27 1,407.82 1,392.24 13,225,600 13,022,900 -0.1
27/04/2022
1,402.03
 108,117,400 1,385.37 1,407.70 1,362.87 20,409,206 21,005,706 -0.0
26/04/2022
1,396.90
 181,776,700 1,347.83 1,397.43 1,318.50 26,004,020 21,309,920 0.2
25/04/2022
1,366.39
 202,426,300 1,444.79 1,445.62 1,356.36 26,182,300 26,553,172 0.0
22/04/2022
1,444.32
 150,755,100 1,439.32 1,455.15 1,419.05 27,265,500 18,682,300 0.6
21/04/2022
1,426.87
 172,358,900 1,429.05 1,452.41 1,422.70 18,224,200 10,737,199 0.3
20/04/2022
1,435.50
 150,221,600 1,440.90 1,453.81 1,434.87 14,746,900 9,031,140 0.1
19/04/2022
1,440.61
 156,620,100 1,471.72 1,478.50 1,440.61 19,199,278 18,264,378 0.0
18/04/2022
1,468.25
 194,441,900 1,493.17 1,493.24 1,466.73 10,526,900 16,792,500 -0.4
15/04/2022
1,493.74
 181,765,300 1,514.89 1,518.85 1,491.26 11,842,200 13,418,500 -0.0
14/04/2022
1,518.01
 119,609,300 1,528.50 1,534.28 1,517.07 6,810,200 11,298,800 -0.2
13/04/2022
1,525.39
 143,871,600 1,512.37 1,526.44 1,506.45 15,854,300 8,048,100 1.4
12/04/2022
1,507.20
 152,481,700 1,530.30 1,532.03 1,506.41 11,498,690 18,263,090 -0.3
08/04/2022
1,524.31
 156,336,400 1,544.30 1,547.60 1,524.31 9,297,500 13,444,124 -0.2
07/04/2022
1,541.96
 198,966,000 1,561.14 1,566.09 1,541.96 10,786,400 17,852,600 -0.3
06/04/2022
1,557.11
 203,573,500 1,532.16 1,558.41 1,529.23 15,226,400 10,697,600 0.2
05/04/2022
1,539.20
 125,174,200 1,544.34 1,549.77 1,539.20 7,309,500 10,278,500 -0.2
04/04/2022
1,548.04
 160,184,300 1,557.34 1,558.98 1,546.46 10,858,950 11,593,450 0.0
01/04/2022
1,542.47
 195,611,900 1,508.56 1,542.47 1,506.11 9,737,300 9,438,100 0.1
31/03/2022
1,508.53
 121,691,400 1,502.38 1,512.47 1,500.67 12,026,500 9,181,900 0.1
30/03/2022
1,500.23
 163,897,200 1,498.06 1,513.91 1,496.59 14,324,900 11,359,300 0.0
29/03/2022
1,500.57
 110,331,000 1,488.62 1,501.05 1,488.62 7,209,300 10,766,440 -0.2
28/03/2022
1,484.16
 177,240,800 1,493.12 1,497.06 1,477.72 11,215,300 11,757,500 -0.1
25/03/2022
1,498.36
 109,442,400 1,499.34 1,503.18 1,494.28 9,632,900 11,955,300 -0.2
24/03/2022
1,497.44
 115,640,400 1,506.42 1,506.79 1,496.96 7,612,400 13,304,008 -0.3
23/03/2022
1,505.59
 132,331,300 1,514.65 1,519.58 1,505.59 33,304,109 26,718,034 0.4
22/03/2022
1,513.40
 155,225,300 1,507.38 1,516.70 1,506.10 16,549,700 12,272,000 0.2
21/03/2022
1,502.67
 124,702,300 1,480.29 1,502.67 1,476.94 17,734,900 7,238,100 0.6
18/03/2022
1,476.94
 148,418,800 1,474.02 1,482.96 1,474.02 39,215,600 39,001,000 -0.3
17/03/2022
1,469.92
 109,378,100 1,480.32 1,480.86 1,469.92 14,742,100 11,501,700 0.1
16/03/2022
1,472.69
 106,836,400 1,475.17 1,478.42 1,467.95 11,401,600 14,437,300 -0.2
15/03/2022
1,468.89
 136,415,100 1,461.40 1,469.52 1,455.16 20,178,900 24,804,260 -0.4
14/03/2022
1,461.10
 177,210,100 1,471.44 1,477.14 1,454.34 16,662,800 20,510,534 -0.4
11/03/2022
1,477.14
 178,186,800 1,487.92 1,490.83 1,469.22 7,659,000 10,039,700 -0.3
10/03/2022
1,490.24
 148,748,300 1,491.90 1,505.50 1,489.25 10,042,000 23,021,800 -0.7
09/03/2022
1,489.25
 190,158,600 1,493.96 1,497.75 1,485.15 8,650,970 20,632,400 -0.7
08/03/2022
1,490.17
 222,308,000 1,509.12 1,509.12 1,486.68 10,771,200 25,607,359 -0.9
07/03/2022
1,509.12
 222,534,800 1,525.34 1,525.34 1,505.79 13,768,200 28,808,600 -0.8
04/03/2022
1,525.34
 220,071,600 1,525.23 1,529.93 1,519.97 37,231,100 25,666,260 0.4
03/03/2022
1,522.49
 244,078,000 1,507.53 1,522.49 1,498.61 15,115,370 11,896,670 0.2
02/03/2022
1,498.61
 291,452,900 1,516.31 1,520.12 1,495.16 11,567,100 28,284,100 -0.7
01/03/2022
1,520.12
 187,030,700 1,521.44 1,525 1,515.49 8,338,700 16,659,310 -0.4
28/02/2022
1,517.18
 193,571,200 1,525.58 1,533.32 1,512.45 11,303,300 28,482,200 -0.8
25/02/2022
1,526.50
 198,105,100 1,531.97 1,540.13 1,522.04 13,482,500 17,605,420 -0.2
24/02/2022
1,522.04
 275,311,400 1,537.50 1,540.13 1,503.22 11,961,000 25,106,700 -0.5
23/02/2022
1,538.83
 158,142,200 1,536.60 1,547.19 1,532.36 8,479,850 8,495,350 -0.0
22/02/2022
1,532.36
 223,625,500 1,532.07 1,533.40 1,510.07 9,596,200 10,402,500 -0.1
21/02/2022
1,533.40
 163,183,400 1,530.65 1,537.56 1,522.48 7,076,900 7,058,100 0.1
18/02/2022
1,531.47
 155,104,600 1,525.21 1,540.51 1,523.88 12,410,600 14,898,000 -0.0
17/02/2022
1,540.51
 146,568,200 1,521.37 1,540.51 1,521.37 14,991,000 11,884,000 0.3
16/02/2022
1,521.47
 122,057,100 1,534.39 1,534.50 1,517.52 10,362,600 11,109,900 -0.0
15/02/2022
1,527.36
 180,952,200 1,508.25 1,530.04 1,505.07 26,694,200 18,173,100 0.6
14/02/2022
1,505.07
 254,064,100 1,530.50 1,545.92 1,505.07 14,604,200 23,297,638 -0.3
11/02/2022
1,545.92
 167,675,800 1,544.76 1,549.37 1,540.50 24,722,100 29,762,298 -0.4
10/02/2022
1,548.95
 225,002,900 1,554.98 1,557.89 1,536.02 17,951,620 28,782,520 -0.7
09/02/2022
1,552.44
 230,550,700 1,554.59 1,570.32 1,550.46 19,002,100 23,252,100 -0.3
08/02/2022
1,550.46
 218,959,100 1,541.36 1,555.01 1,537.16 11,785,700 17,392,799 -0.4
07/02/2022
1,541.25
 182,867,100 1,547 1,555.01 1,532.24 22,464,400 20,224,500 0.1
28/01/2022
1,532.24
 194,567,300 1,518.77 1,535.57 1,515.85 26,880,600 25,965,500 -0.1
27/01/2022
1,516.57
 158,584,300 1,519.27 1,528.81 1,507.26 18,287,100 15,415,200 -0.0
26/01/2022
1,525.31
 236,863,500 1,523.78 1,533.61 1,516.16 26,482,000 21,895,500 0.1
25/01/2022
1,516.16
 191,549,000 1,472.11 1,516.16 1,466.07 31,343,400 17,524,300 0.6
24/01/2022
1,471.31
 243,478,300 1,496.44 1,502.16 1,465.76 16,978,200 16,098,320 -0.0

Chính sách bảo mật | Điều khoản sử dụng |