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)
16/07/2019
880.91
 48,665,170 876.06 880.91 876.06 0 0 0
15/07/2019
873.71
 42,053,110 876.57 876.57 871 0 0 0
12/07/2019
874.99
 46,827,980 881.20 882.74 874.99 0 0 0
11/07/2019
879.10
 39,213,260 879.36 880.79 876.82 0 0 0
10/07/2019
876.12
 41,858,640 873.83 878.32 873.83 0 0 0
09/07/2019
872.21
 41,064,380 869.79 872.52 866.40 0 0 0
08/07/2019
870.92
 44,396,550 876.92 876.92 867.45 0 0 0
05/07/2019
880.23
 41,267,320 880.23 882.07 876.44 0 0 0
04/07/2019
879.72
 49,311,640 870.56 879.72 870.56 0 0 0
03/07/2019
869.58
 42,594,210 872.15 872.15 865.76 0 0 0
02/07/2019
872.92
 38,741,880 874.84 876.92 870.71 0 0 0
01/07/2019
876.26
 49,225,200 868.03 876.26 868.03 0 0 0
28/06/2019
864.24
 43,760,910 854.59 864.24 848.64 0 0 0
27/06/2019
854.41
 44,966,190 866.84 867.06 854.41 0 0 0
26/06/2019
866.81
 41,570,560 868.16 870.36 865.85 0 0 0
25/06/2019
868.50
 38,482,520 867.88 870.37 866.30 0 0 0
24/06/2019
868.94
 40,701,190 867.55 873.20 867.41 0 0 0
21/06/2019
866.53
 72,303,640 867.27 870.16 866.04 0 0 0
20/06/2019
864.59
 53,355,700 854.24 867.87 854.24 0 0 0
19/06/2019
854.34
 39,852,300 853.12 854.81 851.20 0 0 0
18/06/2019
848.17
 42,999,880 852.72 853.87 845.59 0 0 0
17/06/2019
852.99
 40,074,050 860.75 862.15 851.99 0 0 0
14/06/2019
861.65
 34,401,390 859.41 864.18 859.41 0 0 0
13/06/2019
859.68
 32,318,410 863.69 864.30 857.91 0 0 0
12/06/2019
865.42
 32,449,060 870.45 871.58 865.42 0 0 0
11/06/2019
870.91
 29,455,250 873.19 874.28 870.32 0 0 0
10/06/2019
872.49
 44,465,190 874.10 877.33 867.29 0 0 0
07/06/2019
869.56
 33,454,350 863.15 869.56 862.95 0 0 0
06/06/2019
861.31
 38,238,280 864.61 865.14 851.65 0 0 0
05/06/2019
863.69
 27,109,050 870.15 871.56 863.69 0 0 0
04/06/2019
864.35
 32,528,920 864.44 868.62 857.94 0 0 0
03/06/2019
864.08
 51,473,370 873.25 873.86 858.64 0 0 0
31/05/2019
876.29
 34,297,640 883.21 884.56 876.29 0 0 0
30/05/2019
883.37
 29,873,700 883.13 888.56 880.04 0 0 0
29/05/2019
883.52
 33,829,930 885.80 886.96 882.15 0 0 0
28/05/2019
885.27
 30,927,150 889.54 891.55 883.67 0 0 0
27/05/2019
889.20
 29,654,840 884.60 889.32 884.26 0 0 0
24/05/2019
884.48
 66,761,966 894.22 898.24 884.48 0 0 0
23/05/2019
895.07
 71,633,456 897.50 899.02 892.08 0 0 0
22/05/2019
897.66
 55,974,947 901.49 906.99 897.27 0 0 0
21/05/2019
901.36
 107,487,327 901.79 907.64 900.97 0 0 0
20/05/2019
901.06
 47,482,000 890.16 901.06 888.12 0 0 0
17/05/2019
890.53
 45,043,350 892.93 893.44 888.56 0 0 0
16/05/2019
891.93
 49,486,023 893.70 896.34 891.93 0 0 0
15/05/2019
893.22
 49,238,440 882.99 893.68 882.99 0 0 0
14/05/2019
882.67
 43,976,340 879.14 882.67 871.96 0 0 0
13/05/2019
879.64
 54,028,550 876.16 879.64 874.68 0 0 0
10/05/2019
876.45
 38,762,280 871.28 877.59 871.28 0 0 0
09/05/2019
871.50
 90,237,872 872.71 875.89 868.73 0 0 0
08/05/2019
872.78
 47,724,737 872.22 874.89 867.18 0 0 0
07/05/2019
877.02
 51,569,880 880.06 885.23 876.18 0 0 0
06/05/2019
878.80
 49,560,271 893.83 893.83 875.71 0 0 0
03/05/2019
895.42
 52,222,930 893.80 895.70 889.20 0 0 0
02/05/2019
893.87
 52,673,482 890.60 893.89 889.61 0 0 0
26/04/2019
890.55
 37,399,720 885.47 890.69 882.58 0 0 0
25/04/2019
885.65
 39,485,828 888.57 888.91 883.72 0 0 0
24/04/2019
888.65
 38,140,279 877.97 889.02 877.97 0 0 0
23/04/2019
878.29
 55,093,735 878.38 881.67 875.05 0 0 0
22/04/2019
878.23
 37,552,460 880.90 880.90 873.55 0 0 0
19/04/2019
880.52
 28,990,620 877.07 884.77 877.07 0 0 0
18/04/2019
877.02
 46,615,161 884.29 887.48 876.20 0 0 0
17/04/2019
885.66
 57,680,300 886.65 891.78 885.64 0 0 0
16/04/2019
887.76
 49,241,992 890.81 890.81 877.38 0 0 0
12/04/2019
893.10
 47,490,312 895.95 895.95 891.71 0 0 0
11/04/2019
896.04
 29,938,150 893.60 896.68 892.62 0 0 0
10/04/2019
893.19
 47,254,179 899.91 899.91 887.75 0 0 0
09/04/2019
900.07
 48,105,650 906.46 908.94 898.80 0 0 0
08/04/2019
906.55
 37,416,600 904.92 907.20 900.97 0 0 0
05/04/2019
904.69
 82,250,924 904.61 905.76 902.77 0 0 0
04/04/2019
904.33
 41,136,090 902.07 906.29 900.97 0 0 0
03/04/2019
901.50
 102,306,421 902.71 903.05 897.47 0 0 0
02/04/2019
903.59
 81,305,939 907.18 912.94 902.43 0 0 0
01/04/2019
905.87
 65,164,654 900.17 905.94 900.17 0 0 0
29/03/2019
900.13
 63,637,613 901.64 906.84 900.13 0 0 0
28/03/2019
901.65
 58,431,107 901.51 903.88 898.17 0 0 0
27/03/2019
901.76
 46,173,460 895.71 903.35 895.71 0 0 0
26/03/2019
894.58
 46,963,410 893.78 901.81 892.47 0 0 0
25/03/2019
893.40
 69,541,043 912.10 912.10 889.17 0 0 0
22/03/2019
912.27
 65,708,152 907.94 914.69 906.64 0 0 0
21/03/2019
907.87
 57,538,243 924.22 928.32 907.87 0 0 0
20/03/2019
924.12
 161,402,170 927.54 927.54 914.77 0 0 0
19/03/2019
927.56
 70,150,176 933.56 935.67 924.91 0 0 0
18/03/2019
932.75
 80,417,060 927.16 935.16 926.85 0 0 0
15/03/2019
927.06
 94,750,144 934.87 934.87 924.45 0 0 0
14/03/2019
934.42
 64,935,945 935.72 937.82 931.33 0 0 0
13/03/2019
935.41
 77,984,010 929.93 939.17 929.93 0 0 0
12/03/2019
929.86
 72,484,990 919.21 929.86 919.21 0 0 0
11/03/2019
916.24
 35,405,600 915 918.73 911.88 0 0 0
08/03/2019
914.74
 55,057,203 922.16 922.16 913.39 0 0 0
07/03/2019
922.29
 57,962,777 923.77 930.79 922.29 0 0 0
06/03/2019
923.58
 41,449,805 923.71 926.32 916.89 0 0 0
05/03/2019
923.66
 87,176,606 928.25 931.23 922.05 0 0 0
04/03/2019
928.42
 62,290,610 915.39 929.28 915.39 0 0 0
01/03/2019
915.32
 44,926,648 904.96 915.99 904.96 0 0 0
28/02/2019
904.98
 82,018,530 930.37 930.81 904.98 0 0 0
27/02/2019
930.54
 60,737,463 929.78 935.76 928.59 0 0 0
26/02/2019
929.51
 68,952,310 939.56 941.45 922.93 0 0 0
25/02/2019
939.47
 83,138,520 929.57 944.01 929.50 0 0 0
22/02/2019
929.50
 78,219,620 926.30 934.65 920.78 0 0 0
21/02/2019
926.09
 65,385,120 912.83 926.09 911.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |