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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |