VN30 (^vn30)

1,868.84
-4.81
(-0.26%)
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)
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
24/09/2018
985.59
 60,873,800 974.47 986.30 974.47 0 0 0
21/09/2018
974.43
 125,486,410 971.12 978.77 968.73 0 0 0
20/09/2018
971.18
 66,127,280 962.82 971.48 962.26 0 0 0
19/09/2018
962.70
 74,095,030 960.01 969.34 960.01 0 0 0
18/09/2018
959.75
 64,686,110 953.45 959.75 945.93 0 0 0
17/09/2018
953.79
 46,887,520 958.78 960.94 951.38 0 0 0
14/09/2018
960.33
 62,160,770 958.01 965.23 958.01 0 0 0
13/09/2018
957.17
 53,795,570 958.63 963.72 955.64 0 0 0
12/09/2018
958.67
 58,276,180 959.20 967.78 958.67 0 0 0
11/09/2018
958.91
 53,027,220 943.67 959.09 940.78 0 0 0
10/09/2018
943.31
 56,360,282 945.04 948.31 942.68 0 0 0
07/09/2018
945.59
 49,617,900 932.10 945.59 931.19 0 0 0
06/09/2018
932.12
 49,465,668 941.21 944.73 931.99 0 0 0
05/09/2018
941
 56,267,317 951.09 953.37 938.53 0 0 0
04/09/2018
951.14
 53,570,530 969.15 971.30 951.14 0 0 0
31/08/2018
969.23
 63,427,230 975.48 979.11 969.23 0 0 0
30/08/2018
975.43
 57,460,828 965.56 975.43 960.86 0 0 0
29/08/2018
964.99
 48,370,687 971.12 972.32 964 0 0 0
28/08/2018
971.01
 62,336,971 966.34 972.40 966.34 0 0 0
27/08/2018
966.55
 68,757,375 960.43 969.97 960.43 0 0 0
24/08/2018
960.42
 59,841,310 960.22 963.09 955.16 0 0 0
23/08/2018
960.94
 45,087,300 960.09 963.91 957.98 0 0 0
22/08/2018
959.63
 77,679,536 956 963.17 956 0 0 0
21/08/2018
955.27
 54,353,650 946.55 955.27 944.88 0 0 0
20/08/2018
945.65
 55,717,330 949.30 952.16 942.33 0 0 0
17/08/2018
949.23
 48,036,580 951.68 959.39 949.23 0 0 0
16/08/2018
950.18
 68,203,103 946.91 950.18 932.27 0 0 0
15/08/2018
947.82
 68,640,151 965.61 969.80 947.78 0 0 0
14/08/2018
965.60
 59,711,920 960.29 968.62 959.23 0 0 0
13/08/2018
960.02
 84,064,360 946.75 960.02 941.95 0 0 0
10/08/2018
948.32
 46,496,424 942.85 948.69 936.44 0 0 0
09/08/2018
943.91
 64,853,314 945.78 954.38 942.83 0 0 0
08/08/2018
945.89
 50,322,120 937.69 946.07 937.58 0 0 0
07/08/2018
936.92
 55,903,110 939.81 941.63 933.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |