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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |