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)
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
06/08/2018
939.84
 49,401,784 941.13 943.98 935.75 0 0 0
03/08/2018
941.12
 47,690,740 938.51 949.93 938.51 0 0 0
02/08/2018
937.86
 57,091,297 939.85 939.85 924.38 0 0 0
01/08/2018
939.31
 57,100,880 944.31 947.08 935.63 0 0 0
31/07/2018
944.38
 62,664,630 938.73 948.38 934.39 0 0 0
30/07/2018
939.60
 52,471,445 927.36 940.25 927.36 0 0 0
27/07/2018
927.19
 45,385,690 923.02 930.57 918.37 0 0 0
26/07/2018
921.33
 48,179,640 915.70 921.33 907.60 0 0 0
25/07/2018
915.68
 57,450,420 923.55 931.55 915.68 0 0 0
24/07/2018
923.53
 59,409,570 931.20 932.83 916.19 0 0 0
23/07/2018
931.31
 77,024,364 927.01 945.13 926.56 0 0 0
20/07/2018
926.50
 61,820,210 939.27 941.41 926.50 0 0 0
19/07/2018
941.09
 56,923,927 935.54 946.39 934.20 0 0 0
18/07/2018
935.42
 60,414,000 915.69 935.42 915.23 0 0 0
17/07/2018
915.53
 47,015,320 903.87 915.53 892.39 0 0 0
16/07/2018
904.18
 49,119,390 901.68 910.82 897.03 0 0 0
13/07/2018
899.45
 45,049,188 886.17 902.14 886.17 0 0 0
12/07/2018
883.87
 38,913,430 877.68 893.15 870.53 0 0 0
11/07/2018
881.14
 57,534,976 894.16 894.16 871.22 0 0 0
10/07/2018
897.96
 41,415,851 898.09 906.25 897.96 0 0 0
09/07/2018
898.73
 46,150,249 905.97 916.84 896.79 0 0 0
06/07/2018
905.62
 64,070,200 880.17 910.14 870.34 0 0 0
05/07/2018
883.77
 49,733,170 901.25 905.51 875.17 0 0 0
04/07/2018
900.89
 47,754,238 892.01 901.64 880.37 0 0 0
03/07/2018
891.97
 72,745,640 931.12 931.12 891.97 0 0 0
02/07/2018
930.12
 62,208,134 945.94 945.94 917.80 0 0 0
29/06/2018
947.55
 41,820,990 945.26 951.74 939.70 0 0 0
28/06/2018
947.03
 52,710,210 962.93 967.28 943.12 0 0 0
27/06/2018
961.29
 36,064,317 973.89 976.93 961.29 0 0 0
26/06/2018
973.90
 35,777,042 981.97 981.97 959.29 0 0 0
25/06/2018
982.09
 39,986,730 973.45 989.18 973.45 0 0 0
22/06/2018
973.05
 43,745,708 954.70 974.42 945.59 0 0 0
21/06/2018
955.75
 36,517,210 966.91 966.91 950.06 0 0 0
20/06/2018
966.86
 45,846,740 945.30 966.86 936.83 0 0 0
19/06/2018
945.11
 99,043,457 970.06 970.06 919.09 0 0 0
18/06/2018
970.35
 58,328,070 1,004.97 1,006.58 970.35 0 0 0
15/06/2018
1,005.04
 61,140,930 1,004.14 1,005.71 994.38 0 0 0
14/06/2018
1,004.31
 53,686,420 1,018.07 1,022.95 1,004.31 0 0 0
13/06/2018
1,018.59
 40,690,990 1,008.32 1,019.32 1,005.58 0 0 0
12/06/2018
1,008.76
 87,641,240 1,021.02 1,021.02 989.53 0 0 0
11/06/2018
1,024.85
 74,450,117 1,025.71 1,034.85 1,016.22 0 0 0
08/06/2018
1,025.87
 55,016,853 1,026.76 1,028.42 1,017.90 0 0 0
07/06/2018
1,026.75
 69,554,720 1,023.95 1,034.72 1,020.77 0 0 0
06/06/2018
1,022.72
 68,128,057 1,007.51 1,023.38 995.29 0 0 0
05/06/2018
1,007.32
 91,469,171 996.55 1,008.83 996.15 0 0 0
04/06/2018
996.67
 65,618,230 970.81 997 970.81 0 0 0
01/06/2018
969.15
 82,276,440 949.13 970.81 948.69 0 0 0
31/05/2018
947.31
 79,032,460 917.94 950.49 914.57 0 0 0
30/05/2018
918.64
 60,657,082 924.47 925.18 902 0 0 0
29/05/2018
924.90
 70,930,520 897.13 932.82 881.91 0 0 0
28/05/2018
898
 84,476,050 932 932 894.31 0 0 0
25/05/2018
936.32
 59,061,297 958.74 960.57 936.32 0 0 0
24/05/2018
960.55
 56,443,699 968.93 974.17 951.17 0 0 0
23/05/2018
968.54
 89,251,050 957.72 973.07 945.01 0 0 0
22/05/2018
958.95
 76,253,270 996.19 996.19 947.70 0 0 0
21/05/2018
997.21
 48,603,160 1,023.28 1,027.85 997.21 0 0 0
18/05/2018
1,022.21
 57,991,500 1,007.05 1,023.23 989.20 0 0 0
17/05/2018
1,007.09
 55,498,350 1,034.20 1,035.45 1,007.09 0 0 0
16/05/2018
1,034.30
 46,169,980 1,055.31 1,055.31 1,031.33 0 0 0
15/05/2018
1,055.49
 53,736,189 1,055.82 1,067.61 1,052.16 0 0 0
14/05/2018
1,051.45
 48,249,030 1,031.18 1,051.45 1,029.92 0 0 0
11/05/2018
1,030.79
 62,191,228 1,019.33 1,031.77 1,003.47 0 0 0
10/05/2018
1,019.69
 73,418,092 1,046.90 1,047.50 1,009.79 0 0 0
09/05/2018
1,046.39
 59,641,244 1,047.43 1,058.09 1,037.10 0 0 0
08/05/2018
1,047.83
 76,303,705 1,048.53 1,059.68 1,042.59 0 0 0
07/05/2018
1,048.03
 65,364,660 1,010.99 1,048.03 1,010.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |