VN30 (^vn30)

2,004.25
7.12
(0.36%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |