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)
02/12/2021
1,540.88
 155,692,100 1,553.21 1,555.49 1,540.88 11,322,195 17,547,995 -0.3
01/12/2021
1,549.81
 183,018,700 1,536.67 1,549.81 1,531.20 15,331,700 20,763,000 -0.6
30/11/2021
1,537.59
 254,246,000 1,567.44 1,568.09 1,531.82 15,389,800 21,504,010 -0.4
29/11/2021
1,553.04
 270,835,200 1,541.22 1,558.86 1,541.22 26,091,400 26,408,000 -0.1
26/11/2021
1,566.55
 286,506,800 1,576.74 1,587 1,564.39 17,226,872 43,613,172 -1.2
25/11/2021
1,572.46
 255,689,400 1,573.29 1,579.56 1,567.67 17,088,386 28,952,976 -0.7
24/11/2021
1,565.29
 371,792,500 1,534.87 1,567.77 1,530.61 21,793,917 28,615,917 -0.4
23/11/2021
1,533.12
 173,026,700 1,518.39 1,533.12 1,513.23 13,043,000 13,961,871 0.0
22/11/2021
1,517.04
 274,789,700 1,506.38 1,530.43 1,502.25 18,699,500 17,481,400 0.2
19/11/2021
1,500.05
 322,630,600 1,508.52 1,521.63 1,486.59 17,015,100 27,729,957 -0.6
18/11/2021
1,503.42
 256,828,300 1,522.39 1,523.19 1,503.42 23,979,342 31,171,542 -0.4
17/11/2021
1,519.58
 165,538,300 1,517.67 1,522.50 1,513.65 12,089,300 17,802,208 -0.2
16/11/2021
1,517.22
 214,948,000 1,526.11 1,530.32 1,513.50 13,827,700 18,180,200 -0.1
15/11/2021
1,528.68
 232,161,500 1,534.31 1,534.44 1,521.94 17,980,100 17,932,500 0.1
12/11/2021
1,527.94
 152,556,600 1,514.96 1,529.03 1,504.52 25,319,512 18,953,712 0.2
11/11/2021
1,514.36
 258,427,300 1,524.52 1,526.72 1,503.77 10,501,800 23,829,400 -0.7
10/11/2021
1,523.79
 204,461,200 1,530.69 1,531.70 1,518.89 10,017,890 11,198,390 -0.2
09/11/2021
1,527.13
 210,505,900 1,539.73 1,542.75 1,524.36 25,312,400 17,334,500 0.3
08/11/2021
1,535.66
 219,015,500 1,535.83 1,541.83 1,528.71 25,718,200 16,720,500 0.6
05/11/2021
1,531.76
 156,544,900 1,531.35 1,536.47 1,523.16 13,754,000 12,194,000 0.1
04/11/2021
1,528.21
 173,097,200 1,531.92 1,535.90 1,524.54 16,749,900 15,950,300 0.0
03/11/2021
1,530.65
 324,556,200 1,526.38 1,537.59 1,521.94 21,809,300 15,470,300 0.3
02/11/2021
1,521.35
 186,412,200 1,514.91 1,522.90 1,514.75 7,395,911 21,042,111 -1.1
01/11/2021
1,516.75
 252,416,300 1,534.17 1,534.88 1,513.98 12,920,720 26,141,820 -0.8
29/10/2021
1,532.35
 197,579,000 1,529.42 1,533.86 1,525.73 19,471,300 16,307,400 0.2
28/10/2021
1,529.26
 190,779,100 1,522.11 1,530.77 1,513.12 27,898,300 15,306,200 0.7
27/10/2021
1,516.46
 201,353,000 1,487.45 1,516.46 1,485.12 26,080,200 11,558,300 0.8
26/10/2021
1,482.62
 143,685,900 1,474.36 1,483.65 1,467.02 10,477,400 12,784,300 -0.2
25/10/2021
1,476.97
 202,649,000 1,492.35 1,492.35 1,476.97 12,808,235 19,427,735 -0.7
22/10/2021
1,488.71
 127,282,900 1,494.89 1,498.25 1,486.57 10,219,600 8,981,800 0.2
21/10/2021
1,489.26
 166,371,200 1,509.05 1,510.20 1,489.26 11,548,500 21,793,700 -0.7
20/10/2021
1,505.03
 182,022,000 1,510.38 1,516.74 1,486.26 12,081,094 33,779,694 -1.2
19/10/2021
1,507.19
 142,509,300 1,512.10 1,513.83 1,503.89 17,433,700 24,554,654 -0.4
18/10/2021
1,510.49
 167,733,700 1,508.88 1,517.70 1,505.39 15,874,492 22,653,692 -0.5
15/10/2021
1,504.84
 151,731,800 1,508.37 1,512.61 1,499.70 13,246,200 11,676,700 0.1
14/10/2021
1,503.38
 159,952,700 1,504.85 1,511.14 1,498.21 26,262,300 31,634,100 -0.4
13/10/2021
1,505.55
 137,277,800 1,512.73 1,519.11 1,502.19 10,952,200 20,335,100 -0.6
12/10/2021
1,509.57
 162,655,700 1,514.78 1,517.21 1,504.24 23,996,949 24,285,949 -0.1
11/10/2021
1,510.27
 211,043,700 1,481.29 1,511.21 1,480.31 20,823,600 12,431,200 0.4
08/10/2021
1,476.54
 137,767,900 1,466.78 1,476.54 1,463.07 8,686,300 11,352,300 -0.1
07/10/2021
1,462.74
 142,851,700 1,467.95 1,469.02 1,460.87 9,909,660 14,599,160 -0.3
06/10/2021
1,362.82
 575,444,400 1,359.63 1,362.82 1,354.63 14,305,019 20,809,619 -0.4
05/10/2021
1,456.21
 152,940,400 1,446.77 1,456.37 1,444.49 35,801,861 19,303,134 0.7
04/10/2021
1,443.61
 220,195,000 1,442.87 1,446.78 1,434.72 7,953,500 17,730,600 -0.3
01/10/2021
1,441.83
 188,812,300 1,450.90 1,453.24 1,438.52 42,090,680 49,685,980 -0.4
30/09/2021
1,453.76
 118,787,000 1,452.76 1,461.94 1,452.55 17,034,000 20,290,800 -0.1
29/09/2021
1,450.52
 169,808,300 1,450.73 1,453.66 1,440.55 9,971,900 16,622,827 -0.3
28/09/2021
1,451.12
 141,163,200 1,433.70 1,454.79 1,430.89 15,740,300 16,012,657 0.0
27/09/2021
1,439.20
 148,690,000 1,462.86 1,464.50 1,439.20 15,504,497 17,308,797 -0.1
24/09/2021
1,459.94
 141,119,100 1,460.63 1,464.12 1,456.89 21,464,400 12,020,437 0.2
23/09/2021
1,458.23
 138,284,900 1,456.46 1,466 1,453.02 14,761,300 11,821,000 -0.0
22/09/2021
1,350.68
 706,204,600 1,339.84 1,350.71 1,336.63 10,781,500 9,058,800 0.1
21/09/2021
1,446.22
 167,219,900 1,444.75 1,455.71 1,433.77 8,005,500 14,305,000 -0.2
20/09/2021
1,458.66
 180,834,700 1,468.11 1,474.66 1,454.95 15,404,500 8,946,400 0.2
17/09/2021
1,455.59
 188,921,000 1,452.31 1,459.94 1,451.38 23,763,300 50,814,700 -1.2
16/09/2021
1,448.98
 134,634,300 1,452.90 1,454.23 1,442.77 22,123,300 31,488,000 -1.0
15/09/2021
1,444.85
 130,108,600 1,433.90 1,447.64 1,432.76 15,076,000 17,272,990 -0.1
14/09/2021
1,438.16
 148,168,200 1,444.99 1,448.71 1,436.98 12,758,200 29,909,800 -0.9
13/09/2021
1,444.99
 162,870,500 1,450 1,454.72 1,444.71 15,387,700 19,994,900 -0.4
10/09/2021
1,448.33
 139,146,600 1,451.78 1,453.81 1,447.44 19,399,000 23,445,600 -0.5
09/09/2021
1,447.28
 166,188,800 1,432.84 1,449.16 1,431.55 12,052,200 18,372,790 -0.6
08/09/2021
1,433.71
 152,206,200 1,447.43 1,447.85 1,431.38 12,772,000 20,351,100 -0.7
07/09/2021
1,444.10
 205,271,300 1,446 1,454.82 1,441.69 14,117,100 21,900,200 -0.8
06/09/2021
1,441.54
 208,734,600 1,433.71 1,441.92 1,426.94 19,203,500 18,886,390 -0.4
01/09/2021
1,426.94
 176,638,100 1,425.35 1,434.35 1,423.08 39,711,834 34,016,934 -0.3
31/08/2021
1,428.66
 152,484,200 1,435.52 1,437.38 1,425.71 17,346,100 17,818,900 -0.3
30/08/2021
1,431.05
 154,142,100 1,427.48 1,434.25 1,420.77 20,502,852 19,613,352 -0.3
27/08/2021
1,418.57
 202,511,100 1,403.99 1,418.57 1,391.88 16,157,000 16,265,500 -0.3
26/08/2021
1,412.45
 152,194,200 1,432.37 1,433.67 1,408.08 13,608,500 16,887,882 -0.3
25/08/2021
1,428.51
 153,263,700 1,420.74 1,430.58 1,411.07 15,877,183 13,177,935 -0.0
24/08/2021
1,418.26
 203,685,300 1,415.71 1,423.46 1,406.94 17,617,665 17,287,665 0.1
23/08/2021
1,412
 250,637,200 1,443.67 1,446.73 1,412 18,432,700 20,847,600 -0.2
20/08/2021
1,450.45
 348,767,300 1,495.67 1,497.03 1,436.24 15,887,800 25,455,660 -0.6
19/08/2021
1,505.01
 206,497,700 1,489.74 1,505.01 1,479.60 44,291,545 53,910,745 -0.6
18/08/2021
1,489.54
 192,677,500 1,493.12 1,500.17 1,484.26 7,658,908 27,473,708 -1.5
17/08/2021
1,494.12
 217,175,800 1,508.41 1,512.27 1,488.74 9,925,300 25,042,500 -1.2
16/08/2021
1,500.77
 258,600,300 1,490.70 1,504.03 1,487.52 13,426,700 23,229,300 -0.7
13/08/2021
1,484.25
 207,219,000 1,477.72 1,484.67 1,463.48 18,387,246 27,031,246 -0.5
12/08/2021
1,477.06
 184,219,700 1,487.10 1,493.69 1,477.06 9,547,240 12,379,940 -0.2
11/08/2021
1,487.91
 245,343,900 1,497.13 1,506.80 1,487.91 16,057,600 20,845,455 -0.2
10/08/2021
1,494.41
 185,390,800 1,506.50 1,508.92 1,490 13,882,600 21,782,100 -0.3
09/08/2021
1,497.83
 206,115,700 1,472.78 1,499.90 1,467.32 18,076,700 14,633,700 0.2
06/08/2021
1,476.79
 211,700,400 1,488.11 1,491.52 1,476.79 16,430,400 12,821,400 0.1
05/08/2021
1,486.46
 570,804,900 1,469.13 1,488.79 1,465.10 33,591,200 13,623,200 1.0
04/08/2021
1,472.20
 218,545,200 1,476.82 1,480.28 1,465.66 30,549,100 13,734,756 0.8
03/08/2021
1,469.87
 225,709,900 1,449.97 1,469.87 1,449.33 20,522,125 14,039,333 0.2
02/08/2021
1,448.21
 198,500,500 1,443.60 1,457.89 1,438.35 18,723,100 12,759,530 0.2
30/07/2021
1,447.23
 224,343,000 1,430.48 1,451.45 1,428.85 27,352,800 14,481,500 0.6
29/07/2021
1,427.55
 166,489,800 1,419.55 1,427.55 1,413.59 13,526,400 13,080,700 0.1
28/07/2021
1,407.50
 120,700,100 1,406.25 1,415.39 1,402.60 9,005,600 7,394,400 0.1
27/07/2021
1,409.85
 190,307,000 1,415.50 1,423.30 1,408.80 21,577,800 22,758,700 -0.1
26/07/2021
1,403.96
 152,848,200 1,397.01 1,409.94 1,384.87 13,050,100 20,981,100 -0.2
23/07/2021
1,401.53
 235,469,400 1,422.07 1,430.43 1,401.53 14,839,315 20,748,611 -0.3
22/07/2021
1,428.48
 162,697,100 1,404.49 1,432.43 1,400.20 14,561,271 22,255,881 -0.5
21/07/2021
1,406.54
 149,343,500 1,415.71 1,422.80 1,402.42 18,456,600 32,146,528 -1.2
20/07/2021
1,411.02
 221,511,500 1,379.41 1,411.02 1,357.31 24,437,500 29,519,700 -0.3
19/07/2021
1,374.15
 268,708,600 1,403.96 1,412.70 1,367.61 18,315,634 17,241,134 0.1
16/07/2021
1,438.05
 152,452,100 1,439.96 1,446.36 1,433.16 18,479,400 17,336,100 0.2
15/07/2021
1,430.29
 189,776,500 1,402.36 1,441.57 1,402.36 33,668,200 18,619,010 0.6
14/07/2021
1,410.30
 215,228,900 1,442.20 1,446.13 1,395.16 33,679,880 27,104,680 0.2

Chính sách bảo mật | Điều khoản sử dụng |