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)
13/07/2021
1,440.87
 174,503,600 1,454.56 1,457.05 1,419.09 19,631,100 22,136,100 -0.3
12/07/2021
1,443.10
 412,553,600 1,488.29 1,495.92 1,406.14 47,581,500 20,734,800 1.0
09/07/2021
1,494.43
 287,668,400 1,510 1,526.35 1,480.60 34,498,600 16,946,800 0.7
08/07/2021
1,521.21
 218,880,200 1,530.40 1,536.51 1,509.90 24,555,022 23,458,722 -0.1
07/07/2021
1,538.77
 306,583,400 1,501.44 1,538.77 1,472.81 41,030,300 16,886,200 1.4
06/07/2021
1,488.42
 298,837,000 1,557.92 1,565.29 1,488.42 19,214,083 19,837,283 0.1
05/07/2021
1,557.41
 309,397,900 1,559.94 1,560.44 1,533.18 17,009,728 19,336,528 -0.0
02/07/2021
1,554.59
 242,776,200 1,545.14 1,558.45 1,545.14 30,448,930 12,688,420 1.9
01/07/2021
1,545.14
 253,521,100 1,529.09 1,545.14 1,525.24 16,194,700 21,542,400 -0.4
30/06/2021
1,529
 192,676,300 1,529.97 1,540.90 1,528.10 29,972,812 17,184,977 1.9
29/06/2021
1,529.97
 203,545,700 1,521.41 1,536.96 1,521.41 17,914,400 19,193,422 0.0
28/06/2021
1,521.41
 215,306,300 1,500.30 1,523.58 1,500.30 11,273,500 17,370,977 -0.3
25/06/2021
1,500.30
 180,213,400 1,486.96 1,500.94 1,480.64 16,725,000 16,510,890 0.2
24/06/2021
1,486.96
 175,257,700 1,489.53 1,497.92 1,482.38 13,915,600 11,898,073 0.1
23/06/2021
1,489.53
 197,836,400 1,489.24 1,502.79 1,485.13 14,463,600 14,038,800 0.1
22/06/2021
1,489.24
 211,641,600 1,478.29 1,498.12 1,478.29 20,951,600 20,040,700 0.1
21/06/2021
1,478.29
 205,148,100 1,481.30 1,486.12 1,473.11 12,570,479 30,789,379 -0.9
18/06/2021
1,481.30
 198,662,900 1,461.91 1,484.89 1,461.91 28,336,000 31,352,194 0.1
17/06/2021
1,461.91
 211,574,000 1,465.58 1,468.87 1,452.53 19,933,860 22,614,460 -0.0
16/06/2021
1,465.58
 241,627,222 1,487.04 1,487.68 1,462.99 19,074,494 20,142,406 0.1
15/06/2021
1,487.04
 239,018,700 1,495.51 1,498.75 1,481.03 20,508,600 15,331,000 0.4
14/06/2021
1,495.51
 249,571,500 1,487.61 1,504.32 1,483.82 17,062,736 16,509,806 0.1
11/06/2021
1,487.61
 264,960,500 1,451.18 1,489.95 1,448.46 27,569,083 15,037,583 0.6
10/06/2021
1,451.18
 253,444,200 1,457.76 1,464.40 1,443.74 23,195,956 13,029,656 0.5
09/06/2021
1,457.76
 279,949,900 1,438.97 1,465.93 1,426.04 22,156,800 25,157,500 -0.3
08/06/2021
1,438.97
 328,466,400 1,484.10 1,493.36 1,436.72 21,302,300 21,855,238 -0.2
07/06/2021
1,484.10
 309,807,000 1,508.35 1,508.65 1,472.10 17,857,400 29,805,700 -0.7
04/06/2021
1,508.35
 336,486,800 1,504.37 1,509.38 1,496.36 16,392,870 35,594,470 -1.1
03/06/2021
1,504.37
 318,348,000 1,478.85 1,506.27 1,478.85 16,392,870 35,594,470 -1.1
02/06/2021
1,478.85
 277,182,000 1,482.92 1,488.93 1,469.49 17,495,605 38,483,205 -1.3
01/06/2021
1,482.92
 255,910,200 1,474.78 1,496.55 1,473.28 10,113,100 19,491,309 -0.6
31/05/2021
1,474.78
 293,022,200 1,458.78 1,475.09 1,449.66 14,747,406 45,265,997 -1.4
28/05/2021
1,458.78
 300,175,000 1,437.38 1,460.68 1,433.55 16,505,500 13,936,400 0.0
27/05/2021
1,437.38
 264,785,900 1,455.11 1,457.46 1,433.76 20,865,924 21,303,524 0.0
26/05/2021
1,455.11
 233,969,200 1,444.01 1,456.55 1,440.60 15,163,000 10,028,900 0.1
25/05/2021
1,444.01
 209,778,800 1,430.48 1,445.60 1,427.56 13,509,200 13,223,433 -0.0
24/05/2021
1,430.48
 256,209,400 1,425.04 1,433.59 1,421.17 10,839,100 18,095,000 -0.5
21/05/2021
1,425.04
 267,790,400 1,424.92 1,433.01 1,412.78 22,283,400 27,468,720 -0.3
20/05/2021
1,424.92
 270,201,500 1,401.71 1,424.92 1,396.23 14,489,922 26,828,322 -0.5
19/05/2021
1,401.71
 279,667,100 1,378.59 1,402.45 1,378.43 23,351,062 27,090,834 -0.3
18/05/2021
1,378.59
 252,829,000 1,371.36 1,381.36 1,367.85 13,840,400 22,092,300 -0.7
17/05/2021
1,371.36
 254,610,700 1,380.02 1,391.89 1,371.22 18,289,500 37,020,585 -1.1
14/05/2021
1,380.02
 251,133,900 1,370.18 1,386.09 1,370.14 7,132,200 31,816,900 -1.4
13/05/2021
1,370.18
 271,897,300 1,380.17 1,385.72 1,370.18 8,577,900 25,951,459 -0.9
12/05/2021
1,380.17
 264,230,000 1,359.19 1,380.23 1,350.80 12,401,910 18,257,710 -0.5
11/05/2021
1,359.19
 262,049,600 1,370.66 1,382.06 1,359.19 17,845,400 19,490,400 -0.3
10/05/2021
1,370.66
 302,727,000 1,340.73 1,371.51 1,335.39 25,862,490 26,504,390 -0.1
07/05/2021
1,340.73
 291,435,700 1,344.64 1,347.80 1,329.51 20,727,600 29,523,600 -0.5
06/05/2021
1,344.64
 226,859,700 1,346.89 1,352.57 1,337.28 19,509,600 31,707,400 -0.9
05/05/2021
1,346.89
 274,663,200 1,328.03 1,360.76 1,328.03 11,662,100 24,538,519 -0.6
04/05/2021
1,328.03
 274,202,700 1,312.28 1,329.18 1,285.90 31,876,179 39,513,635 -0.5
29/04/2021
1,312.28
 242,336,900 1,294.06 1,312.62 1,294.06 21,972,500 26,300,700 -0.4
28/04/2021
1,294.06
 206,895,500 1,283.81 1,296.48 1,280.54 26,854,249 20,931,449 0.3
27/04/2021
1,283.81
 171,780,800 1,275.04 1,283.95 1,264.57 29,961,600 24,050,700 0.4
26/04/2021
1,275.04
 216,946,500 1,301.39 1,305.73 1,269.78 22,458,600 29,529,714 -0.2
23/04/2021
1,301.39
 245,629,900 1,271.53 1,301.39 1,262.89 36,650,540 34,985,240 0.1
22/04/2021
1,271.53
 232,535,000 1,312.68 1,317.50 1,271.53 20,910,786 31,315,386 0.8
20/04/2021
1,312.68
 244,920,500 1,306.22 1,331.56 1,303.68 27,389,754 34,945,892 -0.5
19/04/2021
1,306.22
 210,596,900 1,276.87 1,306.22 1,271.52 15,005,790 27,538,150 -0.7
16/04/2021
1,276.87
 247,667,200 1,284.20 1,291.37 1,262.52 13,568,660 21,254,410 -0.5
15/04/2021
1,284.20
 236,678,100 1,290.77 1,300.84 1,283.98 15,742,600 27,843,300 -0.5
14/04/2021
1,290.77
 207,521,100 1,277.35 1,290.77 1,263.89 14,060,800 24,684,900 -0.9
13/04/2021
1,277.35
 255,773,400 1,278.19 1,298.78 1,276.74 24,590,380 27,107,580 0.1
12/04/2021
1,278.19
 267,960,600 1,253.26 1,279.52 1,253.26 19,250,000 21,098,000 -0.2
09/04/2021
1,253.26
 173,791,500 1,251.81 1,256.06 1,245.26 46,889,595 20,020,995 2.3
08/04/2021
1,251.81
 161,341,700 1,257.77 1,263.03 1,249.45 15,221,800 13,109,600 0.1
07/04/2021
1,257.77
 213,314,200 1,255.36 1,257.77 1,248.15 17,710,500 17,235,800 -0.1
06/04/2021
1,255.36
 222,982,600 1,249.90 1,260.35 1,245.16 19,422,400 21,088,180 -0.0
05/04/2021
1,249.90
 219,162,300 1,238.03 1,256.12 1,238.03 22,625,100 21,702,600 0.1
02/04/2021
1,238.03
 199,249,300 1,226.16 1,243.67 1,226.16 14,198,300 8,013,100 0.2
01/04/2021
1,226.16
 222,239,500 1,196.24 1,227.56 1,196.24 26,572,600 24,721,100 0.1
31/03/2021
1,196.24
 171,904,000 1,190.86 1,203.18 1,189.47 29,186,360 45,923,260 -1.0
30/03/2021
1,190.86
 217,511,900 1,180.07 1,192.90 1,175.90 61,185,420 71,101,441 -2.3
29/03/2021
1,180.07
 145,667,400 1,167.19 1,182.06 1,167.19 13,493,700 21,470,300 -0.3
26/03/2021
1,167.19
 172,710,300 1,164.64 1,170.75 1,143.08 11,118,800 21,607,800 -0.4
25/03/2021
1,164.64
 165,895,200 1,165.61 1,175.86 1,159.25 15,351,400 19,883,900 0.3
24/03/2021
1,165.61
 190,246,400 1,186.98 1,186.98 1,157.69 10,851,800 20,544,409 -0.2
23/03/2021
1,186.98
 155,689,000 1,198.54 1,198.54 1,182.22 10,179,533 15,798,333 -0.4
22/03/2021
1,198.54
 161,297,800 1,203.36 1,207.28 1,194.79 6,507,630 17,119,961 -0.5
19/03/2021
1,203.36
 171,417,400 1,211.54 1,211.54 1,201.17 14,551,500 43,645,500 -1.2
18/03/2021
1,211.54
 155,167,300 1,193.71 1,211.54 1,193.45 11,262,800 17,313,400 -0.3
17/03/2021
1,193.45
 193,596,700 1,187.84 1,193.45 1,183.83 14,401,523 38,588,423 -0.9
16/03/2021
1,187.84
 163,858,900 1,190.86 1,192.15 1,177.05 7,947,380 15,345,180 -0.4
15/03/2021
1,190.86
 149,674,500 1,187.81 1,194.29 1,184.32 8,969,700 18,469,000 -0.4
12/03/2021
1,187.81
 147,251,900 1,192.42 1,193.71 1,184.64 16,623,500 20,046,894 -0.2
11/03/2021
1,188.71
 167,311,800 1,180.65 1,190.34 1,180.65 13,881,600 18,576,700 -0.3
10/03/2021
1,172.26
 156,010,800 1,163 1,173.58 1,154.29 17,036,400 26,537,800 -0.4
09/03/2021
1,163
 159,976,000 1,166.40 1,168.58 1,150.18 11,118,603 38,300,203 -0.9
08/03/2021
1,170
 164,933,700 1,179.18 1,186.29 1,165.14 10,443,462 39,549,562 -1.1
05/03/2021
1,173.83
 205,207,500 1,174.23 1,174.80 1,157.45 0 0 0
04/03/2021
1,174.29
 183,128,200 1,199.93 1,200.30 1,164.76 0 0 0
03/03/2021
1,195.60
 154,440,900 1,194.78 1,198.23 1,189.17 0 0 0
02/03/2021
1,194.71
 169,421,200 1,191.83 1,203.84 1,188.01 0 0 0
01/03/2021
1,191.83
 191,028,700 1,173.72 1,192.82 1,173.72 0 0 0
26/02/2021
1,173.60
 178,992,100 1,166.49 1,175.06 1,153.53 0 0 0
25/02/2021
1,169.82
 158,378,900 1,168.22 1,174.78 1,158.20 0 0 0
24/02/2021
1,167.18
 178,724,400 1,182.76 1,191.98 1,161.13 0 0 0
23/02/2021
1,182.47
 195,049,200 1,180.38 1,191.43 1,175.27 0 0 0
22/02/2021
1,180.55
 175,256,400 1,179.42 1,190.31 1,172.71 0 0 0
19/02/2021
1,180.59
 166,179,400 1,172.19 1,188.34 1,168.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |