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)
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
18/02/2021
1,187.94
 183,246,200 1,174.40 1,187.94 1,162.67 0 0 0
17/02/2021
1,174.91
 174,115,900 1,142.77 1,174.91 1,142.77 0 0 0
09/02/2021
1,129.49
 173,192,200 1,100.41 1,129.49 1,089.93 0 0 0
08/02/2021
1,092.59
 228,472,200 1,135.59 1,136.38 1,078.20 0 0 0
05/02/2021
1,135.50
 139,783,900 1,117.92 1,135.50 1,117.92 0 0 0
04/02/2021
1,117.74
 155,634,900 1,117.58 1,126.24 1,104.19 0 0 0
03/02/2021
1,117.98
 204,897,000 1,079.70 1,122.04 1,079.70 0 0 0
02/02/2021
1,079.70
 162,837,100 1,030.52 1,079.83 1,025.18 0 0 0
01/02/2021
1,029.86
 175,342,500 1,052.43 1,068.79 1,029.44 0 0 0
29/01/2021
1,048.31
 242,653,600 996.41 1,068.93 983.86 0 0 0
28/01/2021
1,010.75
 282,129,400 1,058.74 1,058.74 1,008.53 0 0 0
27/01/2021
1,083.63
 241,013,700 1,116.47 1,125.17 1,074.18 0 0 0
26/01/2021
1,125.09
 236,714,100 1,154.66 1,154.66 1,107.54 0 0 0
25/01/2021
1,154.29
 198,478,400 1,156.37 1,164.04 1,149.45 0 0 0
22/01/2021
1,156.58
 210,394,400 1,152.43 1,164.45 1,148.02 0 0 0
21/01/2021
1,151.30
 204,600,400 1,121.52 1,152.90 1,114.26 0 0 0
20/01/2021
1,116.21
 262,600,200 1,111.78 1,121.97 1,073.13 0 0 0
19/01/2021
1,107.32
 324,705,300 1,171.46 1,171.46 1,098.96 0 0 0
18/01/2021
1,173.34
 199,288,900 1,187.79 1,188.12 1,171.96 0 0 0
15/01/2021
1,182.20
 211,717,400 1,176.07 1,185.44 1,176.07 0 0 0
14/01/2021
1,168.99
 229,616,000 1,167.07 1,169.86 1,156.58 0 0 0
13/01/2021
1,164.57
 187,356,100 1,172.69 1,178.39 1,161.91 0 0 0
12/01/2021
1,169.03
 202,517,400 1,163.44 1,169.31 1,155.90 0 0 0
11/01/2021
1,163.40
 222,792,000 1,148.06 1,165.90 1,148.06 0 0 0
08/01/2021
1,147.86
 220,086,200 1,131 1,156.38 1,131 0 0 0
07/01/2021
1,130.59
 215,401,400 1,114.70 1,130.59 1,114.70 0 0 0
06/01/2021
1,113.72
 225,226,500 1,110.90 1,125.41 1,105.07 0 0 0
05/01/2021
1,104.30
 191,641,100 1,087.52 1,106.05 1,086.09 0 0 0
04/01/2021
1,091.87
 233,730,100 1,081.86 1,097.48 1,080.41 0 0 0
31/12/2020
1,070.77
 136,030,310 1,059.43 1,073.65 1,059.43 0 0 0
30/12/2020
1,059.16
 196,502,292 1,059.35 1,069.47 1,055.57 0 0 0
29/12/2020
1,058.39
 186,047,634 1,054.23 1,062.44 1,050.05 0 0 0
28/12/2020
1,054.23
 209,852,001 1,052.13 1,062.80 1,047.50 0 0 0
25/12/2020
1,052.13
 171,970,070 1,033.75 1,052.13 1,026.23 0 0 0
24/12/2020
1,033.95
 231,034,929 1,046.54 1,051.04 1,013.97 0 0 0
23/12/2020
1,045.70
 211,871,276 1,052.23 1,058.61 1,044.14 0 0 0
22/12/2020
1,052.23
 211,881,000 1,050.71 1,053.63 1,044.10 0 0 0
21/12/2020
1,049.71
 206,679,318 1,039.24 1,052.57 1,039.24 0 0 0
18/12/2020
1,036.65
 203,375,310 1,018.79 1,037.87 1,018.79 0 0 0
17/12/2020
1,016.95
 238,357,816 1,029.72 1,029.72 1,015.89 0 0 0
16/12/2020
1,029.72
 186,285,780 1,013.02 1,029.72 1,013.02 0 0 0
15/12/2020
1,013.02
 184,732,684 1,024.51 1,025.11 1,009.84 0 0 0
14/12/2020
1,024.28
 185,717,164 1,009.61 1,024.28 1,009.61 0 0 0
11/12/2020
1,008.65
 144,866,577 994.28 1,008.65 994.28 0 0 0
10/12/2020
994.28
 194,144,694 1,004.48 1,008.60 994.28 0 0 0
09/12/2020
1,004.03
 189,972,780 993.61 1,004.11 993.61 0 0 0
08/12/2020
993.61
 161,018,770 993.47 996.22 988.90 0 0 0
07/12/2020
992.01
 157,135,240 985.51 992.43 984.30 0 0 0
04/12/2020
984.34
 189,257,728 985.44 988.46 983.18 0 0 0
03/12/2020
985.44
 192,410,370 979.95 986.25 978.54 0 0 0
02/12/2020
979.95
 210,999,920 976.35 981.27 973.58 0 0 0
01/12/2020
976.35
 219,363,380 965.89 976.35 952.01 0 0 0
30/11/2020
965.89
 197,563,674 972.94 975.34 965.89 0 0 0
27/11/2020
971.11
 160,510,756 964.16 971.11 963.90 0 0 0
26/11/2020
964.16
 181,299,982 960.63 964.16 953.83 0 0 0
25/11/2020
960.63
 187,819,530 959.61 963.70 957.14 0 0 0
24/11/2020
959.61
 194,786,360 960.97 964.10 948.81 0 0 0
23/11/2020
960.03
 178,601,192 951.04 961.32 946.29 0 0 0
20/11/2020
950.89
 133,240,600 945.12 950.89 942.68 0 0 0
19/11/2020
944.92
 175,515,186 939.33 944.92 936.71 0 0 0
18/11/2020
937.67
 165,763,450 935.63 939.33 931.43 0 0 0
17/11/2020
934.65
 137,831,581 920.74 934.65 917.82 0 0 0
16/11/2020
915.97
 176,443,089 931.20 938.65 915.48 0 0 0
13/11/2020
931.20
 128,680,880 923 931.20 923 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |