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)
05/09/2019
886.10
 42,074,670 889.87 891.28 886.10 3,772,727 6,590,867 -0.1
04/09/2019
887.12
 41,234,740 888.95 890.16 884.03 6,374,970 9,730,910 -0.0
03/09/2019
888.97
 45,768,490 893.28 893.94 886.64 6,434,531 6,761,601 0.0
30/08/2019
892.51
 40,839,960 891.44 893.42 889.95 8,507,160 9,403,260 0.0
29/08/2019
889.13
 42,613,720 887.16 889.13 882.30 5,230,399 6,192,209 0.0
28/08/2019
886.08
 41,622,640 888.12 890.46 885.39 6,008,666 6,681,926 -0.0
27/08/2019
886.91
 59,291,850 896.71 899.18 886.91 17,202,610 20,200,930 -0.1
26/08/2019
892.48
 65,313,090 893 893.37 887.18 3,439,830 6,198,030 -0.1
23/08/2019
900.53
 49,584,900 902.08 902.17 897 3,740,098 6,627,268 -0.2
22/08/2019
901.29
 46,933,460 901.55 904.35 899.58 3,382,700 4,271,460 -0.0
21/08/2019
900.54
 56,164,360 892.47 901.15 892.09 6,288,815 8,962,045 -0.1
20/08/2019
894.45
 41,244,380 893.50 894.59 891.18 5,049,544 7,660,974 -0.1
19/08/2019
891.78
 39,311,010 895.31 896.99 889.39 12,264,370 5,021,670 0.9
16/08/2019
892.44
 70,252,830 887.57 900.31 887.31 4,825,429 9,667,919 -0.1
15/08/2019
890.78
 50,395,380 870.28 890.78 868.05 2,614,300 5,200,100 -0.1
14/08/2019
880.51
 44,297,320 886.30 886.59 880.42 7,588,650 11,946,170 -0.2
13/08/2019
877.97
 59,070,490 879.77 881.42 875.44 7,390,100 13,299,670 -0.3
12/08/2019
882.23
 44,745,840 879.13 883.41 877.40 7,958,660 6,913,020 0.0
09/08/2019
878.62
 46,667,200 877.55 880.23 874.72 0 0 0
08/08/2019
875.81
 58,877,170 868.01 876.79 866.90 0 0 0
07/08/2019
868.27
 40,017,410 867.98 871.78 863.79 0 0 0
06/08/2019
866.13
 52,907,240 860.67 866.20 858.02 0 0 0
05/08/2019
872.39
 53,465,930 882.33 883.87 872.39 0 0 0
02/08/2019
885.29
 54,739,360 878.86 885.82 878.03 0 0 0
01/08/2019
887.39
 41,754,860 882.92 887.39 881.71 0 0 0
31/07/2019
883.19
 43,400,530 876.72 884.02 874.44 0 0 0
30/07/2019
877.92
 44,932,360 891.68 892.15 877.92 0 0 0
29/07/2019
888.54
 44,918,580 887.66 889.87 881.11 0 0 0
26/07/2019
887.84
 45,307,890 889.44 891.76 886.14 0 0 0
25/07/2019
890.41
 54,563,440 885.91 892.23 885.29 0 0 0
24/07/2019
887.39
 46,413,440 890.32 892.72 885.91 0 0 0
23/07/2019
888.26
 48,223,670 879.29 888.42 878.24 0 0 0
22/07/2019
879.62
 48,837,900 879.87 885.26 878.54 0 0 0
19/07/2019
880.79
 63,926,250 873.99 880.91 873.99 0 0 0
18/07/2019
870.81
 44,968,100 876.92 876.92 870.81 0 0 0
17/07/2019
879.75
 59,853,640 881.51 882.82 877.59 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |