VNINDEX (^vnindex)

1,704.31
27.33
(1.63%)
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)
22/05/2018
985.91
 158,542,820 1,006.18 1,015.97 976.73 18,144,765 27,517,645 -615.1
21/05/2018
1,014.98
 104,031,010 1,043.82 1,043.82 1,014.98 8,192,230 16,432,680 -425.0
18/05/2018
1,040.54
 118,092,350 1,033.33 1,040.84 1,013.57 15,135,230 16,971,040 -124.2
17/05/2018
1,030.64
 107,387,050 1,055.21 1,057.84 1,030.64 8,251,290 11,528,375 -229.0
16/05/2018
1,054.62
 121,268,150 1,070.34 1,072.46 1,052.18 21,478,839 12,489,360 -84.8
15/05/2018
1,073.50
 125,232,780 1,072.25 1,084.20 1,071.02 13,347,284 13,804,689 -137.4
14/05/2018
1,066.98
 112,785,900 1,051.69 1,066.98 1,042.31 10,891,870 12,452,390 -102.2
11/05/2018
1,044.85
 122,737,900 1,026.34 1,044.85 1,014.30 8,141,690 15,095,190 -202.2
10/05/2018
1,028.87
 143,626,080 1,058.22 1,059.34 1,025.75 18,074,762 19,848,202 -10.6
09/05/2018
1,056.97
 125,896,530 1,058.33 1,069.80 1,051.79 18,264,025 24,145,415 -250.5
08/05/2018
1,060.45
 131,146,470 1,061.12 1,072.28 1,057.24 34,192,896 37,541,208 -160.6
07/05/2018
1,062.26
 122,128,310 1,034.64 1,062.26 1,028.79 22,638,048 30,445,168 -377.0
04/05/2018
1,026.80
 125,862,200 1,032.12 1,037.02 1,022.10 18,038,591 31,220,681 -653.3
03/05/2018
1,026.46
 170,959,320 1,018.47 1,027.38 1,003.79 27,241,245 39,542,145 -772.0
02/05/2018
1,029.08
 151,711,850 1,053.26 1,053.52 1,024.75 23,087,748 28,043,258 -363.9
27/04/2018
1,050.26
 152,853,910 1,037.36 1,054.94 1,031.89 28,090,615 29,760,035 112.6
26/04/2018
1,044.86
 184,919,930 1,082.52 1,082.52 1,039.35 24,141,455 24,686,075 -266.2
24/04/2018
1,080.74
 166,004,870 1,064.86 1,084.89 1,048.68 15,231,920 21,117,630 -651.8
23/04/2018
1,076.78
 194,901,680 1,124.33 1,127.24 1,076.78 16,524,499 14,647,369 -34.8
20/04/2018
1,119.86
 142,780,270 1,095.84 1,119.86 1,078.01 72,699,996 24,692,424 3,113.7
19/04/2018
1,094.63
 183,841,740 1,137.99 1,137.99 1,094.63 16,841,753 20,149,263 -393.7
18/04/2018
1,138.53
 152,174,130 1,157.67 1,160.32 1,138.42 16,903,750 18,736,240 -52.7
17/04/2018
1,153.28
 139,854,490 1,149.02 1,156.70 1,139.33 20,495,580 24,640,250 -286.4
16/04/2018
1,148.49
 138,666,630 1,156.54 1,159.45 1,141.81 15,785,100 13,770,600 119.3
13/04/2018
1,157.14
 156,898,440 1,178.57 1,181.52 1,153.93 13,636,780 15,064,020 12.8
12/04/2018
1,173.02
 168,958,120 1,162.48 1,173.02 1,153.64 18,374,472 20,213,582 -65.7
11/04/2018
1,167.11
 245,785,470 1,201.51 1,202.46 1,167.11 34,959,046 37,077,456 -220.7
10/04/2018
1,198.12
 246,566,650 1,207.62 1,211.34 1,192.22 33,997,834 34,444,104 133.6
09/04/2018
1,204.33
 222,920,660 1,202.44 1,207.45 1,197.44 27,387,730 21,331,734 325.9
06/04/2018
1,199.96
 217,719,530 1,194.15 1,202.59 1,194.15 16,643,920 15,046,190 35.1
05/04/2018
1,193.17
 186,567,260 1,197.76 1,199.15 1,186.75 16,690,440 13,475,850 31.0
04/04/2018
1,191.54
 194,006,930 1,194.26 1,200.71 1,189.46 38,066,451 32,352,531 165.7
03/04/2018
1,188.29
 217,626,820 1,197 1,199.93 1,185.83 23,731,535 27,946,159 -316.5
02/04/2018
1,196.61
 221,037,550 1,180.26 1,196.61 1,179.73 12,100,130 11,233,950 79.1
30/03/2018
1,174.46
 150,318,960 1,169.29 1,175.36 1,158.49 19,216,713 12,778,893 335.1
29/03/2018
1,167.03
 150,321,430 1,174.73 1,176.45 1,164.12 18,335,796 15,698,538 -60.2
28/03/2018
1,172.24
 165,131,520 1,168.87 1,179.18 1,165.71 27,313,131 24,032,101 122.2
27/03/2018
1,171.73
 201,305,790 1,187.42 1,187.42 1,169.58 12,674,311 17,879,491 -327.9
26/03/2018
1,171.22
 175,879,690 1,150.51 1,176.95 1,150.51 12,307,550 16,101,530 -93.9
23/03/2018
1,153.59
 237,107,530 1,154.25 1,157.20 1,138.53 18,746,312 15,895,592 260.1
22/03/2018
1,172.36
 215,497,530 1,175.22 1,180.44 1,169.48 19,110,610 18,412,280 218.1
21/03/2018
1,169.36
 212,812,970 1,166.51 1,172.31 1,163.91 22,552,577 18,963,357 247.0
20/03/2018
1,159.39
 189,756,080 1,154.48 1,166.33 1,154.48 10,083,900 18,141,390 -178.0
19/03/2018
1,159.22
 221,555,290 1,158.16 1,165.63 1,155.82 20,668,470 21,459,190 130.3
16/03/2018
1,150.19
 260,196,900 1,144.54 1,152.52 1,140.56 53,341,450 78,676,930 -1,099.0
15/03/2018
1,138.76
 207,105,860 1,134.51 1,140.74 1,129.66 14,566,300 12,624,860 25.7
14/03/2018
1,138.09
 222,436,340 1,135.99 1,142.88 1,134.55 18,874,040 19,512,330 -181.9
13/03/2018
1,133.31
 208,112,910 1,126.53 1,133.31 1,118.49 22,040,910 20,823,180 170.1
12/03/2018
1,126.29
 197,146,780 1,135.37 1,135.48 1,123.98 29,154,176 16,641,881 681.0
09/03/2018
1,123.41
 205,512,360 1,128.73 1,135.02 1,119.18 20,042,390 20,655,774 -73.9
08/03/2018
1,124.15
 186,579,760 1,112.24 1,126.35 1,111.76 13,157,960 16,877,590 -124.4
07/03/2018
1,112.26
 239,942,030 1,121.99 1,126.67 1,103.29 26,485,666 20,262,916 105.6
06/03/2018
1,120.29
 210,241,820 1,093.48 1,120.29 1,091.67 21,296,240 19,896,323 277.5
05/03/2018
1,093.48
 252,795,970 1,129.92 1,132.69 1,093.48 17,913,320 23,652,520 -150.9
02/03/2018
1,121.21
 188,043,270 1,103.16 1,121.91 1,103.16 12,576,810 16,239,420 -115.1
01/03/2018
1,115.79
 207,156,270 1,118.13 1,129.30 1,110.92 10,459,570 14,272,890 -167.3
28/02/2018
1,121.54
 213,347,390 1,110.30 1,129.89 1,109.89 20,306,950 27,314,810 -377.6
27/02/2018
1,119.61
 175,305,260 1,124.03 1,124.03 1,106.77 13,645,040 18,831,570 -160.7
26/02/2018
1,114.53
 221,574,620 1,115.90 1,127.57 1,114.06 14,364,220 18,831,200 -185.1
23/02/2018
1,102.85
 177,049,320 1,086.81 1,102.85 1,081.31 12,441,183 19,801,733 -227.7
22/02/2018
1,076.03
 185,011,630 1,080.77 1,091.62 1,074.27 18,917,610 16,816,160 155.4
21/02/2018
1,087.15
 165,043,220 1,073.33 1,092.65 1,070.43 21,985,927 23,276,426 -57.1
13/02/2018
1,059.73
 157,958,690 1,053.31 1,060.48 1,052.86 12,218,150 29,100,140 -637.9
12/02/2018
1,041.79
 162,098,570 1,011.64 1,041.79 1,011.64 16,247,673 27,680,333 -467.0
09/02/2018
1,003.94
 199,516,810 991.09 1,003.94 973.78 26,466,888 32,921,770 -290.2
08/02/2018
1,023.25
 161,025,060 1,031.46 1,039.61 1,023.25 21,707,417 12,536,043 447.5
07/02/2018
1,040.55
 208,749,250 1,040.53 1,048.54 1,034.13 13,824,980 17,791,920 -224.1
06/02/2018
1,011.60
 364,437,550 1,026.08 1,026.08 983.06 131,365,450 39,058,100 4,113.2
05/02/2018
1,048.71
 248,154,720 1,089.62 1,090.88 1,048.71 26,359,234 22,785,360 73.3
02/02/2018
1,105.04
 172,601,930 1,098.66 1,105.04 1,091.06 21,505,909 15,164,140 200.0
01/02/2018
1,099.67
 233,072,190 1,111.74 1,111.74 1,090.25 28,078,427 23,441,237 186.6
31/01/2018
1,110.36
 312,880,930 1,112.23 1,128.10 1,104.98 27,171,208 24,364,308 222.6
30/01/2018
1,110.56
 287,489,730 1,099.98 1,110.56 1,092.44 28,873,230 20,018,280 -80.9
29/01/2018
1,109.80
 263,321,700 1,121.78 1,130.10 1,109.80 24,188,530 19,668,183 -275.7
26/01/2018
1,115.64
 261,062,660 1,119.78 1,123.83 1,103.06 28,054,470 16,899,380 456.8
25/01/2018
1,104.57
 445,940,510 1,098.44 1,117.08 1,098.44 63,080,610 40,226,528 767.8
22/01/2018
1,087.42
 246,215,500 1,066.86 1,088.05 1,066.61 22,365,280 11,507,610 450.7
19/01/2018
1,062.07
 279,706,010 1,054.33 1,067.21 1,053.37 27,834,890 13,501,470 523.4
18/01/2018
1,050.25
 256,859,550 1,028.76 1,050.25 1,020.01 23,300,140 11,587,810 425.6
17/01/2018
1,034.69
 294,301,610 1,061.98 1,064.77 1,034.69 26,082,180 18,937,990 378.3
16/01/2018
1,062.96
 294,792,490 1,059.36 1,065.39 1,052.43 20,243,770 15,510,890 326.1
15/01/2018
1,063.47
 256,567,310 1,049.91 1,063.47 1,043.15 22,757,502 15,143,852 448.9
12/01/2018
1,050.11
 320,836,070 1,050.17 1,057.88 1,046.38 30,885,480 11,946,620 896.1
11/01/2018
1,048.17
 288,550,670 1,037.03 1,049.73 1,031.13 23,190,840 15,860,160 432.4
10/01/2018
1,038.11
 341,600,970 1,034.64 1,045.63 1,033.01 30,916,131 19,334,781 496.5
09/01/2018
1,033.56
 290,482,980 1,027.14 1,033.56 1,017.86 25,719,870 21,033,750 182.8
08/01/2018
1,022.90
 236,387,900 1,011.36 1,022.90 1,004.89 28,233,563 15,763,640 622.4
05/01/2018
1,012.65
 267,882,440 1,020.34 1,020.60 1,010.65 20,265,356 10,759,206 393.9
04/01/2018
1,019.75
 235,427,380 1,009.37 1,019.75 1,009 17,866,230 15,931,030 316.1
03/01/2018
1,005.67
 212,755,670 999.86 1,010.21 998.41 18,848,080 15,066,040 234.3
02/01/2018
995.77
 173,125,210 986.05 996.18 984.34 12,304,450 6,191,920 266.3
29/12/2017
984.24
 180,964,800 978.39 990.10 976.33 26,044,280 15,973,570 1,146.1
28/12/2017
976.72
 143,944,680 970.63 978.65 967.73 14,009,100 7,397,830 231.4
27/12/2017
968.46
 177,748,110 969.72 972.60 965.18 15,823,715 9,383,835 282.1
26/12/2017
965.93
 134,417,650 960.32 965.93 957.24 9,396,050 6,531,970 176.8
25/12/2017
958.31
 116,082,960 954.28 958.57 952.41 2,729,210 3,966,890 -95.3
22/12/2017
952.32
 146,008,550 947.54 952.70 945.18 30,924,410 23,429,290 240.0
21/12/2017
946.06
 146,788,730 949.45 957.56 946.06 15,381,170 7,559,940 225.5
20/12/2017
953.51
 174,376,230 945.12 958.82 945.12 15,009,499 8,210,769 176.6
19/12/2017
951.42
 206,933,350 961.03 963.01 951.25 16,119,584 6,891,484 269.2

Chính sách bảo mật | Điều khoản sử dụng |