VN30 (^vn30)

1,975.50
-4.03
(-0.20%)
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)
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
21/01/2022
1,502.16
 218,982,600 1,497.04 1,508.65 1,492.21 18,972,400 26,726,462 -0.3
20/01/2022
1,492.81
 163,721,300 1,479.79 1,499.47 1,474.67 15,206,000 14,518,200 0.0
19/01/2022
1,482.55
 142,261,000 1,485.26 1,491 1,475.06 13,717,090 53,639,071 -5.1
18/01/2022
1,477.06
 214,017,600 1,477.91 1,489.13 1,464.41 24,080,900 18,897,355 0.2
17/01/2022
1,478.61
 290,137,800 1,525.78 1,529.28 1,478.61 27,394,100 23,137,230 0.2
14/01/2022
1,523.57
 135,949,400 1,513.78 1,530.20 1,513.17 15,792,800 7,667,200 0.4
13/01/2022
1,526.43
 308,816,900 1,538.77 1,548.49 1,524.66 18,767,900 18,510,900 0.1
12/01/2022
1,530.04
 282,093,000 1,500.30 1,530.04 1,484.93 16,642,700 14,804,100 0.2
11/01/2022
1,499.74
 187,023,400 1,517.10 1,519.84 1,497.78 15,039,600 14,873,800 0.1
10/01/2022
1,514.70
 200,034,100 1,533.32 1,537.71 1,514.70 25,467,500 26,450,825 -0.1
07/01/2022
1,528.48
 951,525,400 1,534.44 1,534.52 1,524.96 22,050,200 32,670,721 -0.6
06/01/2022
1,544.95
 231,961,100 1,541.65 1,554.97 1,541.19 20,572,300 26,460,670 -0.4
05/01/2022
1,546.01
 222,221,200 1,559.33 1,562.93 1,546.01 18,177,100 15,556,600 0.0
04/01/2022
1,558.87
 207,489,800 1,544.48 1,562.54 1,535.71 25,318,000 10,485,000 0.6
31/12/2021
1,535.71
 183,408,500 1,524.19 1,537.32 1,519.62 12,228,000 12,319,500 -0.0
30/12/2021
1,519.62
 145,697,200 1,521.29 1,526.20 1,515.75 7,214,200 9,042,698 -0.1
29/12/2021
1,515.94
 154,782,700 1,526.94 1,528.90 1,515.94 11,332,900 5,988,900 0.2
28/12/2021
1,523.54
 189,418,700 1,520.42 1,523.54 1,509.58 22,876,100 17,487,800 0.1
27/12/2021
1,514.55
 134,565,900 1,516.90 1,517.45 1,500.31 14,045,400 6,084,300 0.4
24/12/2021
1,506.67
 197,961,200 1,485.95 1,507.48 1,477.37 13,293,158 12,928,158 -0.0
23/12/2021
1,477.37
 241,493,800 1,505.75 1,506.43 1,470.94 13,911,700 16,025,047 -0.3
22/12/2021
1,504.12
 220,183,200 1,516.05 1,519.74 1,498.96 17,191,100 12,345,947 0.2
21/12/2021
1,511.48
 175,784,000 1,512.65 1,517.69 1,507.89 17,033,528 15,065,628 0.1
20/12/2021
1,513.60
 180,132,400 1,517.08 1,521.62 1,509.54 14,043,880 9,592,780 0.1
17/12/2021
1,513.56
 220,350,000 1,514.81 1,520.97 1,510.17 29,200,400 47,689,100 -1.0
16/12/2021
1,510.17
 187,576,000 1,525.33 1,526.75 1,501.41 19,576,700 21,265,500 0.0
15/12/2021
1,519.42
 150,689,400 1,516.98 1,525.14 1,512.05 11,343,000 18,443,012 -0.1
14/12/2021
1,516.44
 170,665,700 1,518.39 1,529.93 1,513.14 10,015,600 26,585,200 -0.7
13/12/2021
1,520.80
 166,213,200 1,523.26 1,526.53 1,517.98 12,140,184 14,231,684 0.1
10/12/2021
1,519.46
 172,565,800 1,529.43 1,533.23 1,517.59 10,850,307 13,007,607 -0.3
09/12/2021
1,529.61
 141,320,100 1,509.40 1,529.61 1,509.40 13,714,200 11,268,600 0.2
08/12/2021
1,516.16
 176,054,000 1,515.59 1,523.95 1,508.69 12,147,200 11,905,523 0.0
07/12/2021
1,512.62
 167,560,600 1,493.07 1,512.62 1,488.13 15,507,400 16,599,400 0.0
06/12/2021
1,480.92
 264,304,900 1,507.45 1,515.47 1,464.91 21,465,200 16,809,800 0.3
03/12/2021
1,503.98
 237,844,400 1,551.37 1,551.97 1,503.98 9,701,813 12,696,713 -0.1

Chính sách bảo mật | Điều khoản sử dụng |