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)
05/05/2020
711.01
 67,391,188 709.35 714.59 707.51 0 0 0
04/05/2020
709.35
 78,733,204 709.49 715.59 707.31 0 0 0
29/04/2020
715.33
 86,911,693 715.68 719.09 713.78 0 0 0
28/04/2020
715.74
 80,651,380 720.97 721.53 711.89 0 0 0
27/04/2020
719.66
 113,464,824 734.41 734.84 719.66 0 0 0
24/04/2020
725.05
 77,989,710 720.87 725.13 711.14 0 0 0
23/04/2020
717.49
 69,432,480 727.71 729.59 716.44 0 0 0
22/04/2020
714.42
 93,778,240 706.65 718.59 694.13 0 0 0
21/04/2020
706.65
 135,788,101 736.31 736.31 702.78 0 0 0
20/04/2020
736.31
 114,065,280 740.70 741.62 729.70 0 0 0
17/04/2020
734.98
 112,188,888 726.57 735.99 726.57 0 0 0
16/04/2020
726.57
 90,463,600 722.80 726.71 714.62 0 0 0
15/04/2020
722.80
 117,466,590 713.81 725.97 713.81 0 0 0
14/04/2020
713.81
 112,119,930 711.34 713.81 699.19 0 0 0
13/04/2020
706.37
 107,475,634 698.91 714.24 698.74 0 0 0
10/04/2020
695.74
 151,458,383 697.85 701.65 687.63 0 0 0
09/04/2020
697.85
 114,066,520 691.17 704.03 691.17 0 0 0
08/04/2020
691.17
 96,873,880 693.61 693.66 675.26 0 0 0
07/04/2020
693.61
 124,562,270 682.65 693.81 677.50 0 0 0
06/04/2020
682.65
 135,897,249 649.15 682.65 649.15 0 0 0
03/04/2020
649.15
 91,320,392 634.32 649.15 634.32 0 0 0
01/04/2020
628.79
 123,990,196 610.76 631.10 606.21 0 0 0
31/03/2020
610.76
 90,378,380 613.02 628.65 599.53 0 0 0
30/03/2020
613.02
 92,040,231 642.23 642.23 605 0 0 0
27/03/2020
642.23
 118,446,660 644.17 649.10 634.36 0 0 0
26/03/2020
646.70
 108,246,560 651.94 654.97 639.06 0 0 0
25/03/2020
652.31
 111,300,160 625.43 652.31 625.43 0 0 0
24/03/2020
625.43
 98,200,165 632.86 633.69 619.07 0 0 0
23/03/2020
632.86
 117,790,375 671.05 671.05 628.72 0 0 0
20/03/2020
673.70
 90,717,283 679.55 683.41 669.08 0 0 0
19/03/2020
679.55
 81,268,050 700.65 700.65 670.06 0 0 0
18/03/2020
700.65
 112,617,007 699.73 704.69 695.55 0 0 0
17/03/2020
699.73
 114,495,463 698.18 702.36 673.73 0 0 0
16/03/2020
698.18
 108,031,254 716.65 716.65 689.52 0 0 0
13/03/2020
716.65
 165,194,480 719.21 721.87 674.50 0 0 0
12/03/2020
719.21
 120,241,789 743.90 743.90 710.41 0 0 0
11/03/2020
758.16
 122,247,830 793.44 795.56 746.98 0 0 0
10/03/2020
789.51
 115,668,160 782.85 794.64 763.25 0 0 0
09/03/2020
782.85
 123,922,333 830.63 830.63 781.24 0 0 0
06/03/2020
835.97
 67,820,720 839.12 839.12 827.59 0 0 0
05/03/2020
839.12
 73,069,209 837.99 846.58 836.99 0 0 0
04/03/2020
837.99
 63,938,913 837.99 838.97 831.36 0 0 0
03/03/2020
837.99
 68,939,866 835.42 846.21 835.42 0 0 0
02/03/2020
835.42
 80,301,820 831.97 837.76 827.34 0 0 0
28/02/2020
831.97
 103,877,027 848.34 848.34 823.13 0 0 0
27/02/2020
848.34
 63,947,049 841.68 848.91 836.69 0 0 0
26/02/2020
841.68
 58,896,320 849.58 849.58 838.01 0 0 0
25/02/2020
849.58
 92,349,850 837.40 849.58 830.56 0 0 0
24/02/2020
837.40
 109,257,339 868.89 868.89 837.40 0 0 0
21/02/2020
868.89
 78,411,936 871.40 877.47 868.78 0 0 0
20/02/2020
871.40
 61,106,480 866.58 872.71 864.32 0 0 0
19/02/2020
863.84
 69,129,280 861.71 865.40 859.67 0 0 0
18/02/2020
861.71
 70,892,894 866.61 866.61 858.85 0 0 0
17/02/2020
866.27
 60,906,930 866.94 867.40 862.95 0 0 0
14/02/2020
865.86
 74,645,390 867.47 868.84 863.22 0 0 0
13/02/2020
864.16
 58,430,270 862.14 864.59 858.61 0 0 0
12/02/2020
863.23
 80,775,330 861.45 869.92 860.49 0 0 0
11/02/2020
856.39
 70,070,560 852.87 859.16 852.87 0 0 0
10/02/2020
852.87
 52,515,647 863.49 863.49 848.47 0 0 0
07/02/2020
863.49
 86,382,280 862.86 865.85 858.13 0 0 0
06/02/2020
862.86
 104,243,694 845.31 862.86 843.38 0 0 0
05/02/2020
845.31
 81,526,613 851.84 854.31 840.53 0 0 0
04/02/2020
845.52
 81,815,180 842.67 849.76 834.10 0 0 0
03/02/2020
842.67
 102,316,520 848.63 848.63 804.53 0 0 0
31/01/2020
848.63
 114,382,080 875.82 876.56 848.63 0 0 0
30/01/2020
875.82
 84,978,800 909.09 909.09 870.83 0 0 0
22/01/2020
909.09
 57,214,500 906.52 909.09 903.60 0 0 0
21/01/2020
906.52
 63,140,960 897.40 907.43 897.40 0 0 0
20/01/2020
897.40
 64,420,690 894.84 897.40 891.93 0 0 0
17/01/2020
894.84
 78,682,342 891.96 897.63 891.69 0 0 0
16/01/2020
891.96
 85,588,867 885.36 892.12 884.23 0 0 0
15/01/2020
885.36
 56,696,300 884.77 886.31 882.83 0 0 0
14/01/2020
884.77
 101,579,404 881.79 886.70 880.69 0 0 0
13/01/2020
881.79
 44,929,423 883.66 885.33 881.52 0 0 0
10/01/2020
885.52
 80,596,640 877.76 887.74 877.76 0 0 0
09/01/2020
877.76
 63,853,510 865.18 878.30 865.18 0 0 0
08/01/2020
865.18
 122,997,524 870.87 870.89 861.70 0 0 0
07/01/2020
876.70
 62,497,863 872.34 877.05 870.59 0 0 0
06/01/2020
872.34
 55,225,846 879.10 879.68 872.34 0 0 0
03/01/2020
883.28
 44,169,390 888.36 890.37 883.28 0 0 0
02/01/2020
886.88
 96,928,880 879.06 886.88 877.01 0 0 0
31/12/2019
879.06
 62,934,988 880.29 881.86 876.67 0 0 0
30/12/2019
880.29
 35,563,500 876.58 881.11 876.49 0 0 0
27/12/2019
876.38
 52,757,470 872.07 876.38 868.20 0 0 0
26/12/2019
872.07
 75,604,940 873.18 874.87 869.63 0 0 0
25/12/2019
873.18
 73,158,714 869.88 874.80 869.28 0 0 0
24/12/2019
869.88
 76,632,756 868.20 869.88 865.15 0 0 0
23/12/2019
868.20
 91,493,580 868.37 872.67 868.20 0 0 0
20/12/2019
868.37
 91,386,150 863.88 869.44 862.46 0 0 0
19/12/2019
862.23
 90,455,630 862.53 867.02 858.94 0 0 0
18/12/2019
863.16
 95,666,040 865.43 867.49 861.05 0 0 0
17/12/2019
867.44
 88,870,666 876.91 877.44 867.14 0 0 0
16/12/2019
876.65
 114,566,430 880.55 880.55 874.24 0 0 0
13/12/2019
880.55
 92,783,280 884.80 888.26 880.55 0 0 0
12/12/2019
884.80
 75,058,991 878.27 885.64 878.27 0 0 0
11/12/2019
878.27
 91,840,279 873.16 878.27 869.30 0 0 0
10/12/2019
873.16
 99,733,391 879.94 880.18 870.45 0 0 0
09/12/2019
879.94
 91,165,370 879.55 882.48 876.26 0 0 0
06/12/2019
880.43
 73,276,900 879.32 882.59 876.66 0 0 0
05/12/2019
879.32
 84,367,701 883.56 886.21 878.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |