VN30 (^vn30)

1,997.13
-22.75
(-1.13%)
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)
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
04/12/2019
883.56
 99,433,640 868.68 883.56 865.64 0 0 0
03/12/2019
868.68
 128,605,228 875.10 877.85 866.16 0 0 0
02/12/2019
875.10
 92,046,005 887.47 889.12 875.10 0 0 0
29/11/2019
887.47
 75,454,338 886.65 888.36 882.98 0 0 0
28/11/2019
885.70
 90,570,301 893.31 895.25 883.30 0 0 0
27/11/2019
895.06
 72,437,644 897.50 900.95 895.06 0 0 0
26/11/2019
897.50
 84,589,693 898.62 900.59 896.49 0 0 0
25/11/2019
894.80
 71,837,850 892.31 896.19 886.81 0 0 0
22/11/2019
892.31
 99,037,567 905.89 906.51 885.85 0 0 0
21/11/2019
898.23
 97,468,109 914.46 915.14 898.23 0 0 0
20/11/2019
917
 82,278,950 926.07 926.43 917 0 0 0
19/11/2019
926.07
 100,619,028 920.95 926.07 920.11 0 0 0
18/11/2019
920.95
 76,773,110 927.36 929.13 920.52 0 0 0
15/11/2019
927.36
 78,864,280 929.03 930.56 922.78 0 0 0
14/11/2019
928.44
 81,597,440 933.02 935.50 927.14 0 0 0
13/11/2019
932.60
 150,833,241 939.82 940.91 931.15 0 0 0
12/11/2019
939.82
 70,788,598 939.36 942.51 938.12 0 0 0
11/11/2019
939.72
 88,926,330 944.70 946.53 939 0 0 0
08/11/2019
944.70
 89,559,420 946.44 948.14 942.40 0 0 0
07/11/2019
944.25
 94,502,463 942.38 945.22 940.29 0 0 0
06/11/2019
942.38
 90,391,060 941.39 945.32 940.89 0 0 0
05/11/2019
942.34
 79,388,127 941.40 944.18 938.88 0 0 0
04/11/2019
940.25
 100,174,667 936.40 941.41 932.47 0 0 0
01/11/2019
933.55
 105,607,575 922.68 934.19 922.68 0 0 0
31/10/2019
922.68
 71,766,070 925.07 928.75 922.09 0 0 0
30/10/2019
925.07
 67,313,320 923.97 928.73 922.70 0 0 0
29/10/2019
923.97
 77,204,833 926.45 928.18 923.97 0 0 0
28/10/2019
925.97
 79,928,384 927.85 929.93 925.97 0 0 0
25/10/2019
927.05
 67,758,550 925.30 927.05 923.69 0 0 0
24/10/2019
925.25
 67,501,060 920.28 925.25 919.22 0 0 0
23/10/2019
919.61
 66,333,164 916.81 919.61 916.04 0 0 0
22/10/2019
916.81
 63,918,290 914.11 917.52 913.10 0 0 0
21/10/2019
914
 78,715,556 919.13 919.13 914 0 0 0
18/10/2019
919.13
 69,308,160 919.10 922.59 916.91 0 0 0
17/10/2019
919.10
 82,960,977 924.64 924.75 919.10 0 0 0
16/10/2019
924.64
 72,440,190 923.27 927.76 923.27 0 0 0
15/10/2019
923.27
 81,616,780 921.91 924.79 920.63 0 0 0
14/10/2019
921.91
 93,986,472 916.68 924.55 916.68 0 0 0
11/10/2019
916.68
 78,834,405 913.05 917.04 913.05 0 0 0
10/10/2019
913.05
 71,794,278 914.54 917.07 912.35 0 0 0
09/10/2019
914.54
 80,410,710 915.27 917.81 912.91 0 0 0
08/10/2019
915.27
 77,350,560 907.50 915.27 906.91 0 0 0
07/10/2019
907.50
 71,489,751 916.22 917.25 907.50 0 0 0
04/10/2019
915.16
 81,102,190 921.70 924.29 915.16 0 0 0
03/10/2019
921.70
 86,274,330 913.71 921.70 911.68 0 0 0
02/10/2019
919.73
 76,985,682 926.31 927.12 917.68 0 0 0
01/10/2019
926.31
 107,040,950 922.89 926.31 921.90 0 0 0
30/09/2019
922.89
 67,311,556 924.83 930.73 922.79 0 0 0
27/09/2019
924.83
 75,579,930 918.10 925.58 918.10 0 0 0
26/09/2019
918.10
 65,883,001 912.91 918.10 912.03 0 0 0
25/09/2019
912.42
 85,175,290 910.76 913.33 906.74 0 0 0
24/09/2019
910.76
 72,141,575 909.98 914 908.24 0 0 0
23/09/2019
909.98
 92,464,786 915.16 918.42 909.98 0 0 0
20/09/2019
915.16
 86,758,510 918.88 920.65 914.70 0 0 0
19/09/2019
918.88
 72,210,480 913.88 918.88 909.99 0 0 0
18/09/2019
913.48
 96,813,606 912.38 914.91 911.08 0 0 0
17/09/2019
912.38
 76,679,097 908.60 912.85 904.62 0 0 0
16/09/2019
908.60
 82,374,241 905.05 909.53 902.99 0 0 0
13/09/2019
905.05
 81,085,124 894.32 905.05 894.05 0 0 0
12/09/2019
894.32
 56,295,531 887.99 894.32 887.99 0 0 0
11/09/2019
885.52
 67,460,950 883.04 885.93 881.56 0 0 0
10/09/2019
883.04
 58,050,240 886.74 888.38 881.31 0 0 0
09/09/2019
885.61
 37,164,220 886.76 886.97 883.76 0 0 0
06/09/2019
885.95
 40,543,850 887.54 889.20 884.97 3,836,660 4,006,430 0.0

Chính sách bảo mật | Điều khoản sử dụng |