VN30 (^vn30)

1,881.48
7.83
(0.42%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |