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)
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
12/11/2020
923
 89,398,908 917.90 923 916.52 0 0 0
11/11/2020
916.68
 121,134,143 918.84 919.89 910.44 0 0 0
10/11/2020
916.50
 145,545,906 925.87 929.66 916.50 0 0 0
09/11/2020
917.42
 118,222,970 907.90 917.42 907.90 0 0 0
06/11/2020
902.91
 82,499,910 906.76 907.25 899.51 0 0 0
05/11/2020
903.64
 110,290,254 905.48 913 903.64 0 0 0
04/11/2020
905.48
 125,417,073 905.38 910.59 900.98 0 0 0
03/11/2020
902.14
 113,806,589 899.27 904.78 897.30 0 0 0
02/11/2020
899.27
 85,228,840 892.99 899.47 889.83 0 0 0
30/10/2020
892.55
 140,892,870 886.68 892.55 876.14 0 0 0
29/10/2020
886.68
 154,467,300 881.98 894.06 880.06 0 0 0
28/10/2020
888.88
 195,798,816 912.57 915.77 888.88 0 0 0
27/10/2020
915.46
 214,919,458 921.56 926.31 914.72 0 0 0
26/10/2020
919.56
 170,799,360 935.44 942.58 919.56 0 0 0
23/10/2020
930.30
 205,096,127 921.93 930.30 920.95 0 0 0
22/10/2020
918.30
 158,587,150 906.10 918.30 902.01 0 0 0
21/10/2020
906.10
 176,641,410 909.49 917.94 905.29 0 0 0
20/10/2020
909.49
 194,150,727 900.81 909.49 899.71 0 0 0
19/10/2020
903.51
 160,760,079 901.59 906.07 901.29 0 0 0
16/10/2020
901.59
 179,181,800 899.20 906.03 893.29 0 0 0
15/10/2020
899.20
 184,342,727 899.85 901.53 894.03 0 0 0
14/10/2020
892.15
 243,947,621 878.35 892.15 878.35 0 0 0
13/10/2020
878.35
 118,308,081 875.54 879.09 872.64 0 0 0
12/10/2020
874.90
 143,885,260 874.53 882.80 871.83 0 0 0
09/10/2020
874.53
 125,756,012 869.82 875.32 868.55 0 0 0
08/10/2020
869.82
 148,307,202 870.85 872.94 864.83 0 0 0
07/10/2020
870.85
 165,098,470 870.98 876.22 868.35 0 0 0
06/10/2020
871.37
 156,219,930 867.70 872.32 866.17 0 0 0
05/10/2020
867.70
 129,130,841 865.59 869.09 864.71 0 0 0
02/10/2020
861.51
 168,135,120 867.58 870.26 851.30 0 0 0
01/10/2020
867.58
 117,342,270 863.64 868.05 861.66 0 0 0
30/09/2020
858.54
 115,005,042 858.06 859.93 852.72 0 0 0
29/09/2020
856.20
 148,850,199 863.59 871.84 856.20 0 0 0
28/09/2020
863.31
 169,503,454 854.84 863.43 854.84 0 0 0
25/09/2020
854.71
 125,520,670 853.21 856.79 850.17 0 0 0
24/09/2020
853.21
 103,831,198 858.30 858.89 852.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |