VN30 (^vn30)

2,003.33
6.20
(0.31%)
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)
25/06/2018
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
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

Chính sách bảo mật | Điều khoản sử dụng |