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)
04/08/2020
768.22
 71,643,110 757.86 768.22 757.86 0 0 0
03/08/2020
757.86
 80,183,860 740.17 757.86 739.94 0 0 0
31/07/2020
740.73
 67,812,170 732.16 747.56 731.28 0 0 0
30/07/2020
746.02
 62,774,611 735.16 746.74 735.16 0 0 0
29/07/2020
735.16
 97,116,510 742.47 742.47 723.03 0 0 0
28/07/2020
756.17
 111,861,366 729.93 757.50 729.93 0 0 0
27/07/2020
729.93
 142,652,298 772.29 772.29 726.22 0 0 0
24/07/2020
772.29
 145,226,300 797 797.70 760.57 0 0 0
23/07/2020
800.29
 80,566,790 798.15 800.29 794.71 0 0 0
22/07/2020
797.85
 85,026,427 805.62 806.76 797.85 0 0 0
21/07/2020
804.70
 71,662,450 805.08 806.28 800 0 0 0
20/07/2020
803.36
 79,426,520 813.36 813.50 803.36 0 0 0
17/07/2020
814.16
 76,604,847 814.76 817.10 812.86 0 0 0
16/07/2020
819.83
 71,793,249 812.01 819.83 809.50 0 0 0
15/07/2020
810.16
 64,989,429 810.80 814.89 810.16 0 0 0
14/07/2020
805.37
 79,127,404 806.17 806.17 798.23 0 0 0
13/07/2020
806.17
 79,061,476 812.26 814.11 803.07 0 0 0
10/07/2020
809.02
 91,245,270 813.93 817.64 806.96 0 0 0
09/07/2020
817.08
 115,197,877 807.71 819.45 807.71 0 0 0
08/07/2020
805.06
 76,203,810 805.68 807.02 801.68 0 0 0
07/07/2020
805.68
 100,703,199 807.29 812.03 805.68 0 0 0
06/07/2020
803.46
 78,408,303 789.87 803.58 789.87 0 0 0
03/07/2020
789.87
 60,721,312 786.43 790.04 785.89 0 0 0
02/07/2020
785.59
 75,138,460 786.82 788.82 781.52 0 0 0
01/07/2020
786.82
 94,773,223 770.53 787.25 770.53 0 0 0
30/06/2020
770.53
 94,225,901 781.42 783.95 765.72 0 0 0
29/06/2020
774.81
 127,824,476 789.18 789.33 769.30 0 0 0
26/06/2020
795.53
 73,350,939 796.51 803.47 793.25 0 0 0
25/06/2020
796.51
 81,748,951 793.91 798.07 791.62 0 0 0
24/06/2020
801.62
 78,294,110 809.05 813.17 799.56 0 0 0
23/06/2020
807.61
 124,568,410 809.97 812.05 804.16 0 0 0
22/06/2020
809.97
 74,971,465 811.26 812.87 805.29 0 0 0
19/06/2020
808.28
 116,452,443 799.46 808.28 799.46 0 0 0
18/06/2020
797.08
 76,216,630 792.36 799.89 788.89 0 0 0
17/06/2020
796.43
 82,976,640 801.17 801.22 793.40 0 0 0
16/06/2020
798.82
 112,197,434 793.16 801.19 789.20 0 0 0
15/06/2020
778.71
 366,144,725 807.76 813.56 778.71 0 0 0
12/06/2020
807.76
 192,722,630 806.87 807.76 783.92 0 0 0
11/06/2020
806.87
 208,884,910 839.11 842.74 806.87 0 0 0
10/06/2020
839.11
 169,060,826 836.80 841.95 827.60 0 0 0
09/06/2020
837.02
 171,280,532 838.52 843.54 836.23 0 0 0
08/06/2020
838.52
 174,354,725 826.47 845.40 826.47 0 0 0
05/06/2020
826.47
 159,432,619 823.77 826.47 818.42 0 0 0
04/06/2020
823.77
 151,784,073 824.29 831.33 823.77 0 0 0
03/06/2020
824.29
 96,376,940 821.85 824.29 818.50 0 0 0
02/06/2020
818.70
 171,449,173 823.69 826.96 818.36 0 0 0
01/06/2020
821.47
 192,008,310 810.75 821.47 810.75 0 0 0
29/05/2020
806.23
 81,915,120 804.06 808.70 801.48 0 0 0
28/05/2020
804.06
 130,053,247 804.20 810.31 800.16 0 0 0
27/05/2020
801.36
 130,066,290 818.94 821.35 801.36 0 0 0
26/05/2020
815.01
 106,561,220 809.64 815.85 807.84 0 0 0
25/05/2020
807.25
 101,096,493 803.80 808.95 799.42 0 0 0
22/05/2020
803.14
 104,222,793 808.84 811.76 803.14 0 0 0
21/05/2020
815.55
 144,053,030 804.86 815.55 802.71 0 0 0
20/05/2020
803.32
 103,958,460 799.31 803.32 794.12 0 0 0
19/05/2020
799.31
 148,957,080 801.59 807.94 796.59 0 0 0
18/05/2020
787.27
 89,464,750 774.24 787.27 770.71 0 0 0
15/05/2020
773.95
 88,573,880 780.73 785.11 771.46 0 0 0
14/05/2020
780.73
 133,168,275 783.69 785 773.72 0 0 0
13/05/2020
783.69
 130,261,112 782.45 787.85 760.45 0 0 0
12/05/2020
782.45
 111,888,980 775.70 783.77 766.84 0 0 0
11/05/2020
777.13
 127,388,024 760.15 777.13 760.15 0 0 0
08/05/2020
760.15
 154,732,603 739.98 772.97 739.98 0 0 0
07/05/2020
739.98
 88,938,030 725.94 739.98 725.94 0 0 0
06/05/2020
725.94
 124,509,782 713.84 725.94 709.77 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |