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)
20/02/2019
911.80
 60,723,395 907.31 913.51 906.64 0 0 0
19/02/2019
907.82
 85,352,350 905.09 915.31 905.09 0 0 0
18/02/2019
904.93
 53,773,163 899.75 904.93 899.74 0 0 0
15/02/2019
897.74
 57,365,790 900.14 903.11 895.13 0 0 0
14/02/2019
900.12
 67,272,313 897.88 904.11 897.30 0 0 0
13/02/2019
897.42
 84,311,386 887.60 897.42 887.60 0 0 0
12/02/2019
888.33
 70,593,755 878.69 890.16 878.68 0 0 0
11/02/2019
878.67
 52,664,835 862.20 878.67 862.20 0 0 0
01/02/2019
859.81
 59,944,352 866.01 868.15 859.38 0 0 0
31/01/2019
866.06
 52,263,860 869.38 874.09 863.85 0 0 0
30/01/2019
869.16
 40,370,590 872.01 872.01 867.92 0 0 0
29/01/2019
872.03
 36,414,871 868.81 872.03 863.22 0 0 0
28/01/2019
868.76
 29,712,440 867.60 871.56 865.90 0 0 0
25/01/2019
867.70
 37,043,930 865.44 869.53 865.44 0 0 0
24/01/2019
865.52
 41,757,820 861.63 866.49 861.04 0 0 0
23/01/2019
861.73
 41,091,097 859.26 864.83 856.77 0 0 0
22/01/2019
859.17
 37,808,310 864.45 865.92 859.09 0 0 0
21/01/2019
864.10
 50,871,092 855 865.59 855 0 0 0
18/01/2019
854.79
 66,665,029 854.58 859.95 853.50 0 0 0
17/01/2019
853.34
 34,839,610 864.15 864.15 853.34 0 0 0
16/01/2019
864.29
 44,181,600 865 868.41 861.18 0 0 0
15/01/2019
865.10
 34,649,140 859.46 865.26 856.04 0 0 0
14/01/2019
859.42
 39,165,350 860.40 860.40 854.71 0 0 0
11/01/2019
860.30
 41,972,436 857.84 862.88 857.67 0 0 0
10/01/2019
857.95
 37,730,378 855.39 859.93 852.96 0 0 0
09/01/2019
855.51
 39,435,760 845.53 856.87 845.25 0 0 0
08/01/2019
845.43
 33,310,330 851.20 852.92 841.86 0 0 0
07/01/2019
851.41
 35,905,579 843.95 858.69 843.95 0 0 0
04/01/2019
840.17
 41,706,643 836.60 842.05 821.83 0 0 0
03/01/2019
838.79
 55,933,762 855.20 856.21 834.81 0 0 0
02/01/2019
855.66
 37,199,310 855.01 864.64 852.79 0 0 0
28/12/2018
854.99
 45,854,165 866.04 868.62 854.99 0 0 0
27/12/2018
865.45
 48,745,468 861.53 872.73 861.53 0 0 0
26/12/2018
861.02
 39,607,322 865.96 867.88 860.52 0 0 0
25/12/2018
865.69
 76,740,130 873.56 873.56 850.33 0 0 0
24/12/2018
873.64
 42,328,500 873.14 879.74 872.99 0 0 0
21/12/2018
873.09
 59,505,574 877.02 877.02 866.09 0 0 0
20/12/2018
877.03
 49,315,090 880.40 883.76 876.15 0 0 0
19/12/2018
882.79
 62,755,143 890.78 891.69 877.63 0 0 0
18/12/2018
890.68
 61,467,600 901.31 901.31 881.76 0 0 0
17/12/2018
901.41
 112,067,638 914.97 914.97 901.33 0 0 0
14/12/2018
918.79
 53,129,358 928.84 928.84 918.19 0 0 0
13/12/2018
928.90
 55,019,221 928.21 935.33 927.92 0 0 0
12/12/2018
927.70
 53,219,077 922.43 927.70 922.41 0 0 0
11/12/2018
922.34
 49,283,943 922.58 925.43 915.68 0 0 0
10/12/2018
922.82
 54,246,580 928.96 928.96 921.59 0 0 0
07/12/2018
929.59
 57,944,470 923.90 933.29 923.90 0 0 0
06/12/2018
922.86
 62,829,990 925.58 928.64 916.63 0 0 0
05/12/2018
925.68
 69,805,042 927.39 928.90 915.90 0 0 0
04/12/2018
927.46
 57,583,800 921.74 929.33 920.20 0 0 0
03/12/2018
921.72
 71,846,750 896.50 921.72 896.50 0 0 0
30/11/2018
894.79
 62,994,223 897.48 898.69 890.41 0 0 0
29/11/2018
897.58
 45,421,000 901.48 910.48 897.58 0 0 0
28/11/2018
901.40
 43,091,210 894.66 901.40 894.27 0 0 0
27/11/2018
895.30
 42,004,669 895.07 903.78 893.96 0 0 0
26/11/2018
895.05
 43,467,080 889.88 896.12 886.76 0 0 0
23/11/2018
890.62
 42,788,364 898.05 899.37 889.78 0 0 0
22/11/2018
898.90
 50,216,285 897.28 900.77 896.18 0 0 0
21/11/2018
897.10
 43,806,970 888.54 897.10 880.83 0 0 0
20/11/2018
893.09
 53,837,970 886.36 893.09 883.80 0 0 0
19/11/2018
888.76
 47,052,609 869.70 888.76 869.70 0 0 0
16/11/2018
869.24
 42,867,410 865.03 874.94 863.89 0 0 0
15/11/2018
864.98
 58,622,972 871.22 874.87 859.86 0 0 0
14/11/2018
871.55
 53,297,028 874.07 880.65 868.63 0 0 0
13/11/2018
873.87
 44,903,928 884.98 884.98 873.87 0 0 0
12/11/2018
888.20
 36,296,800 883.49 889.06 875.29 0 0 0
09/11/2018
885.65
 42,291,570 900.14 900.14 885.65 0 0 0
08/11/2018
900.40
 31,805,345 901.42 909.69 899.65 0 0 0
07/11/2018
899.25
 53,787,050 900.47 903.15 892.79 0 0 0
06/11/2018
899.61
 40,142,413 905.34 909.19 899.61 0 0 0
05/11/2018
904.83
 39,177,650 903.24 904.83 894.88 0 0 0
02/11/2018
903.43
 58,388,858 889.81 905.65 889.81 0 0 0
01/11/2018
887.72
 77,744,659 900.11 901.17 885.58 0 0 0
31/10/2018
901.57
 73,717,792 878.68 901.93 878.68 0 0 0
30/10/2018
874.06
 45,588,080 872.69 881.83 868.29 0 0 0
29/10/2018
874.43
 45,400,427 878.35 881.87 870.36 0 0 0
26/10/2018
881.06
 47,321,361 890.71 897.48 881.06 0 0 0
25/10/2018
888.86
 62,083,632 896.39 896.39 860.13 0 0 0
24/10/2018
896.50
 55,217,126 905.91 909.40 896.50 0 0 0
23/10/2018
908
 80,748,988 919.26 919.49 893.34 0 0 0
22/10/2018
922.75
 46,935,080 931.66 938.02 922.75 0 0 0
19/10/2018
931.69
 55,480,980 937.47 937.47 920.28 0 0 0
18/10/2018
937.54
 49,139,180 945.92 945.92 936.22 0 0 0
17/10/2018
945.91
 58,212,241 940.29 949.41 940.29 0 0 0
16/10/2018
939.41
 51,003,599 928.46 939.41 926.96 0 0 0
15/10/2018
928.55
 45,780,050 943.51 943.62 927.60 0 0 0
12/10/2018
943.49
 87,963,432 918.83 943.73 908.74 0 0 0
11/10/2018
920.02
 141,171,171 959.12 959.12 911.69 0 0 0
10/10/2018
966.27
 71,536,710 967.58 970.51 961.70 0 0 0
09/10/2018
967.37
 73,934,410 970.21 974.29 966.68 0 0 0
08/10/2018
970.28
 78,537,590 979.27 979.27 968.61 0 0 0
05/10/2018
980.75
 150,640,247 993.42 993.42 980.75 0 0 0
04/10/2018
993.61
 75,354,623 990.49 993.78 989.06 0 0 0
03/10/2018
990.60
 61,983,150 987.46 992.87 986.16 0 0 0
02/10/2018
987.88
 183,514,902 990.26 992.77 984.54 0 0 0
01/10/2018
990.41
 90,297,932 994.76 1,001.14 990 0 0 0
28/09/2018
994.73
 97,268,577 989.98 996.60 989.98 0 0 0
27/09/2018
989.45
 57,132,290 985.28 992.10 984.15 0 0 0
26/09/2018
984.39
 65,871,360 985.26 989.54 980.80 0 0 0
25/09/2018
985.11
 62,145,490 985.57 988.23 980.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |