VN30 (^vn30)

1,868.84
-4.81
(-0.26%)
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)
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
23/09/2020
858.30
 125,434,157 852.88 860.34 852.88 0 0 0
22/09/2020
852.72
 135,557,800 851.54 854.58 846.09 0 0 0
21/09/2020
851.54
 127,374,440 845.85 852.52 845.85 0 0 0
18/09/2020
841.26
 114,635,860 831.84 841.94 831.84 0 0 0
17/09/2020
831.84
 107,726,810 833.97 837.76 829.38 0 0 0
16/09/2020
834.50
 62,135,810 834.07 834.50 831.93 0 0 0
15/09/2020
833.33
 109,796,440 832.24 835.37 831.25 0 0 0
14/09/2020
832.24
 77,163,830 829.29 832.92 829.29 0 0 0
11/09/2020
825.56
 78,634,600 825.81 827.52 822.32 0 0 0
10/09/2020
825.85
 146,183,936 824.42 832.30 824.42 0 0 0
09/09/2020
824.42
 92,100,820 823.34 828.37 816.77 0 0 0
08/09/2020
827.57
 93,343,316 825.22 829.22 819.14 0 0 0
07/09/2020
824.36
 114,515,010 840.70 843.34 824.36 0 0 0
04/09/2020
840.54
 111,895,660 843.64 843.64 833.65 0 0 0
03/09/2020
843.64
 135,282,157 832.03 843.64 832.03 0 0 0
01/09/2020
832.03
 87,082,305 823.93 832.35 821.74 0 0 0
31/08/2020
823.93
 89,260,791 824.24 831.60 820.82 0 0 0
28/08/2020
821.93
 133,178,776 814.55 828.88 814.55 0 0 0
27/08/2020
814.55
 77,384,170 811.31 814.55 810.85 0 0 0
26/08/2020
812.36
 96,814,910 814.29 816.39 811.49 0 0 0
25/08/2020
815.18
 119,595,110 809.69 818.61 809.69 0 0 0
24/08/2020
809.69
 113,941,421 799.69 810.02 799.69 0 0 0
21/08/2020
793.60
 83,707,518 787.85 794.83 787.74 0 0 0
20/08/2020
786.11
 94,719,040 789.17 793.23 783.57 0 0 0
19/08/2020
789.41
 59,855,720 787.66 791.65 786.24 0 0 0
18/08/2020
786.95
 58,557,540 791.54 792.03 785.06 0 0 0
17/08/2020
791.54
 68,015,231 791.98 793.23 782.54 0 0 0
14/08/2020
791.98
 87,152,160 795.09 801.40 789.32 0 0 0
13/08/2020
795.09
 66,854,578 788.42 795.30 788.42 0 0 0
12/08/2020
788.42
 85,466,650 784.57 790.01 784.32 0 0 0
11/08/2020
784.57
 67,152,353 785.95 788.92 781.18 0 0 0
10/08/2020
784.30
 85,335,270 782.15 791.37 782.15 0 0 0
07/08/2020
782.15
 73,386,057 781.49 785.89 778.70 0 0 0
06/08/2020
781.60
 68,023,430 779.92 786.80 776.22 0 0 0
05/08/2020
780.71
 111,697,444 767.80 781.47 761.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |