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)
04/05/2018
1,010.89
 61,735,111 1,012.44 1,023.16 1,006.99 0 0 0
03/05/2018
1,010.35
 91,654,760 1,011.83 1,012.12 989 0 0 0
02/05/2018
1,012.84
 68,947,860 1,029.76 1,033.20 1,009.98 0 0 0
27/04/2018
1,027.97
 71,146,860 1,018.06 1,029.36 1,007.39 0 0 0
26/04/2018
1,018.97
 86,283,515 1,055.95 1,057.20 1,011.51 0 0 0
24/04/2018
1,053.99
 70,634,440 1,055.24 1,060.92 1,027.74 0 0 0
23/04/2018
1,055.37
 75,426,619 1,091.18 1,098.58 1,055.37 0 0 0
20/04/2018
1,089.45
 113,030,518 1,066.33 1,089.62 1,047.71 0 0 0
19/04/2018
1,066.09
 80,745,853 1,114.98 1,115 1,066.09 0 0 0
18/04/2018
1,115.70
 50,727,775 1,131.56 1,136.98 1,115.18 0 0 0
17/04/2018
1,130.32
 57,922,200 1,128.11 1,136.17 1,119.70 0 0 0
16/04/2018
1,128.03
 75,375,681 1,133 1,136.80 1,122.26 0 0 0
13/04/2018
1,134.21
 83,939,240 1,146.67 1,153.95 1,131.61 0 0 0
12/04/2018
1,143.50
 67,367,390 1,136.76 1,143.50 1,121.47 0 0 0
11/04/2018
1,137.20
 105,603,961 1,168.41 1,172.44 1,137.20 0 0 0
10/04/2018
1,168.06
 93,783,208 1,177.85 1,185.06 1,161.71 0 0 0
09/04/2018
1,177.68
 87,631,004 1,174.02 1,181.58 1,169.56 0 0 0
06/04/2018
1,174.37
 78,477,840 1,170.42 1,180.60 1,170.11 0 0 0
05/04/2018
1,169.12
 70,585,920 1,164.87 1,175.64 1,163.76 0 0 0
04/04/2018
1,165.75
 82,360,001 1,161.24 1,176.22 1,161.24 0 0 0
03/04/2018
1,160.97
 84,653,045 1,171.89 1,173.18 1,156.91 0 0 0
02/04/2018
1,171.21
 76,272,290 1,153.11 1,174.13 1,153.11 0 0 0
30/03/2018
1,153.08
 59,183,150 1,144.90 1,154.59 1,136.20 0 0 0
29/03/2018
1,144.74
 60,671,042 1,151.65 1,155.65 1,141.65 0 0 0
28/03/2018
1,151.09
 60,033,155 1,150.33 1,158.75 1,144.71 0 0 0
27/03/2018
1,150.30
 71,954,530 1,146.86 1,162.35 1,146.86 0 0 0
26/03/2018
1,146.73
 78,079,962 1,129.05 1,151.32 1,123.90 0 0 0
23/03/2018
1,128.93
 110,407,547 1,144.18 1,144.18 1,113.70 0 0 0
22/03/2018
1,144.58
 75,389,184 1,147.90 1,159.37 1,144.44 0 0 0
21/03/2018
1,147.26
 82,803,140 1,134.79 1,148.64 1,134.79 0 0 0
20/03/2018
1,134.19
 73,158,990 1,130.09 1,139.23 1,126 0 0 0
19/03/2018
1,130.26
 75,283,230 1,117.13 1,134.75 1,117.13 0 0 0
16/03/2018
1,112.93
 112,875,080 1,112.28 1,118.36 1,109.85 0 0 0
15/03/2018
1,110.26
 75,727,400 1,114.89 1,114.90 1,105.26 0 0 0
14/03/2018
1,115
 89,246,020 1,111.58 1,121.74 1,111.58 0 0 0
13/03/2018
1,111.38
 81,516,280 1,106.88 1,112.98 1,098.58 0 0 0
12/03/2018
1,106.97
 80,692,625 1,108.70 1,116.38 1,104.85 0 0 0
09/03/2018
1,106.54
 69,752,090 1,107.83 1,117.90 1,102.07 0 0 0
08/03/2018
1,105.03
 49,865,100 1,092.29 1,109.29 1,091.70 0 0 0
07/03/2018
1,092.17
 81,045,500 1,102.85 1,106.89 1,084.53 0 0 0
06/03/2018
1,103.31
 78,348,153 1,091.98 1,103.31 1,075.78 0 0 0
05/03/2018
1,080.83
 116,602,320 1,113.71 1,116.80 1,080.83 0 0 0
02/03/2018
1,106.92
 78,014,690 1,095.31 1,109.51 1,092.18 0 0 0
01/03/2018
1,105.84
 101,808,940 1,106.03 1,116.79 1,098.51 0 0 0
28/02/2018
1,108.23
 107,207,260 1,096.30 1,113.59 1,095.98 0 0 0
27/02/2018
1,106.09
 81,120,980 1,108.87 1,110.11 1,094.17 0 0 0
26/02/2018
1,099.71
 100,634,850 1,101.66 1,113.01 1,099.71 0 0 0
23/02/2018
1,089.96
 87,886,563 1,073.56 1,089.96 1,068.75 0 0 0
22/02/2018
1,064.28
 91,287,650 1,068.84 1,078.48 1,063.46 0 0 0
21/02/2018
1,075.47
 80,659,866 1,064.55 1,081.82 1,063.73 0 0 0
13/02/2018
1,054.09
 57,865,140 1,043.44 1,055.86 1,043.44 0 0 0
12/02/2018
1,034.76
 60,024,580 1,001.70 1,034.76 1,001.70 0 0 0
09/02/2018
996.77
 67,179,660 983.60 996.77 966.78 0 0 0
08/02/2018
1,013.56
 50,850,123 1,024.13 1,031.98 1,013.56 0 0 0
07/02/2018
1,030.91
 74,667,600 1,034.76 1,040.23 1,025.30 0 0 0
06/02/2018
1,007.72
 152,314,921 1,013.70 1,015.56 969.01 0 0 0
05/02/2018
1,035.02
 98,880,450 1,081.70 1,081.70 1,035.02 0 0 0
02/02/2018
1,090.40
 71,954,146 1,087.24 1,090.40 1,075.65 0 0 0
01/02/2018
1,086.90
 93,377,637 1,098.30 1,098.30 1,076.09 0 0 0
31/01/2018
1,095.90
 109,605,210 1,097.38 1,113.37 1,094.77 0 0 0
30/01/2018
1,099.16
 109,844,690 1,087.57 1,099.16 1,078.98 0 0 0
29/01/2018
1,096.78
 113,269,603 1,108.98 1,118.08 1,095.75 0 0 0
26/01/2018
1,104.42
 99,329,760 1,096.09 1,112.59 1,088 0 0 0
25/01/2018
1,095.52
 188,729,608 1,093.49 1,109.98 1,088.69 0 0 0
22/01/2018
1,082.71
 93,620,190 1,059.20 1,084.09 1,059.19 0 0 0
19/01/2018
1,053.47
 119,659,150 1,050.01 1,062.13 1,046.92 0 0 0
18/01/2018
1,048.56
 112,401,765 1,028.39 1,048.56 1,013.11 0 0 0
17/01/2018
1,030
 118,460,910 1,060.36 1,061.49 1,030 0 0 0
16/01/2018
1,061.78
 121,773,899 1,056.95 1,063.46 1,047.90 0 0 0
15/01/2018
1,063.11
 112,280,230 1,050.35 1,063.11 1,042.64 0 0 0
12/01/2018
1,049.86
 130,914,470 1,050.08 1,058.20 1,044.85 0 0 0
11/01/2018
1,047.20
 99,856,550 1,036.02 1,050.23 1,031.43 0 0 0
10/01/2018
1,039.70
 151,724,530 1,040.61 1,047.59 1,033.54 0 0 0
09/01/2018
1,039.64
 127,836,250 1,028.05 1,040.58 1,019.52 0 0 0
08/01/2018
1,023.50
 113,036,370 1,006.25 1,023.50 1,000.29 0 0 0
05/01/2018
1,007.73
 91,063,856 1,014.42 1,014.42 1,005.10 0 0 0
04/01/2018
1,014.15
 96,945,750 1,007.60 1,014.17 1,006.96 0 0 0
03/01/2018
1,004.66
 90,641,315 996.23 1,011.84 995.74 0 0 0
02/01/2018
992.72
 80,769,723 977.20 992.72 975.49 0 0 0
29/12/2017
975.52
 78,235,322 968.28 980.47 967.20 0 0 0
28/12/2017
966.91
 59,508,766 960.38 968.40 957.19 0 0 0
27/12/2017
958.02
 81,061,154 957.76 962.33 955.14 0 0 0
26/12/2017
955.73
 65,423,861 951.27 955.81 948.68 0 0 0
25/12/2017
949.28
 42,192,577 947.06 950.64 944.77 0 0 0
22/12/2017
945.88
 71,288,159 939.48 946.01 937.75 0 0 0
21/12/2017
936.53
 56,513,640 944.90 953.26 936.53 0 0 0
20/12/2017
948.78
 58,636,489 947.51 954.96 942.07 0 0 0
19/12/2017
947.62
 59,817,234 955.99 959.33 947.24 0 0 0
18/12/2017
950.81
 57,612,089 937.81 950.81 937.64 0 0 0
15/12/2017
926.70
 65,584,840 925.65 933.09 925.20 0 0 0
14/12/2017
928.21
 42,145,580 913.30 928.21 913.30 0 0 0
13/12/2017
913.33
 56,744,834 919.58 920.38 911.01 0 0 0
12/12/2017
914.82
 82,584,910 919.04 922.24 883.52 0 0 0
11/12/2017
908.29
 54,903,330 928.39 928.39 908.29 0 0 0
08/12/2017
930.25
 57,160,920 928.32 935.51 920.97 0 0 0
07/12/2017
928.74
 54,304,335 942.07 945.52 923.23 0 0 0
06/12/2017
939.06
 85,471,540 940.82 941.32 919.99 0 0 0
05/12/2017
944.07
 89,821,400 968.58 970.35 944.07 0 0 0
04/12/2017
966.44
 87,100,940 954.31 968.53 954.31 0 0 0
01/12/2017
952.46
 56,794,710 943.08 953.22 943.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |