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)
24/09/2024
1,330.87
 210,387,100 1,320.58 1,330.87 1,318.29 0 0 0
23/09/2024
1,321.12
 183,234,800 1,329.96 1,333.73 1,320.95 0 0 0
20/09/2024
1,326
 394,463,700 1,325.02 1,336.79 1,324.90 0 0 0
19/09/2024
1,318.41
 171,750,800 1,314.92 1,319.41 1,312.28 0 0 0
18/09/2024
1,310.94
 233,293,900 1,304.91 1,317.70 1,302.07 0 0 0
17/09/2024
1,303.65
 141,553,400 1,282.68 1,303.65 1,281.16 0 0 0
16/09/2024
1,281.37
 150,530,500 1,292.82 1,298.79 1,281.37 0 0 0
13/09/2024
1,294.30
 118,478,600 1,297.66 1,298.56 1,291.82 0 0 0
12/09/2024
1,297.61
 146,388,200 1,298.83 1,301.83 1,296.16 0 0 0
11/09/2024
1,293.88
 146,835,400 1,293.64 1,298.37 1,285.66 0 0 0
10/09/2024
1,104.49
 155,389,300 1,106.83 1,111.32 1,102.67 0 0 0
09/09/2024
1,307.15
 160,908,300 1,310.11 1,310.64 1,303.04 0 0 0
06/09/2024
1,315.39
 184,683,500 1,309.61 1,315.63 1,304.78 0 0 0
05/09/2024
1,309.05
 213,306,200 1,318.23 1,322.56 1,306.76 0 0 0
04/09/2024
1,317.71
 205,797,400 1,316.22 1,321.32 1,311.40 0 0 0
30/08/2024
1,331.52
 155,151,400 1,328.50 1,333.56 1,327.61 0 0 0
29/08/2024
1,326.67
 217,252,300 1,323.15 1,332.27 1,323.09 0 0 0
28/08/2024
1,323.54
 190,824,700 1,325.72 1,327.64 1,320.18 0 0 0
27/08/2024
1,322.28
 202,037,400 1,317.85 1,324.57 1,315.97 0 0 0
26/08/2024
1,318.60
 235,664,200 1,324.90 1,326.85 1,316.17 0 0 0
23/08/2024
1,321.15
 182,557,500 1,320.41 1,323.90 1,311.10 0 0 0
22/08/2024
1,318.57
 212,878,500 1,320.79 1,322.67 1,315.42 0 0 0
21/08/2024
1,317.69
 279,235,500 1,302.88 1,318.19 1,300.28 0 0 0
20/08/2024
1,305.25
 221,761,700 1,300.32 1,309.41 1,299.86 0 0 0
19/08/2024
1,299.04
 183,427,600 1,296.60 1,301.88 1,294.21 0 0 0
16/08/2024
1,291.68
 282,855,300 1,269.32 1,291.89 1,268.30 0 0 0
15/08/2024
1,265.32
 145,091,700 1,270.78 1,272.25 1,263.44 0 0 0
14/08/2024
1,270.38
 145,774,100 1,272.86 1,275.26 1,268.69 0 0 0
13/08/2024
1,268.72
 165,198,800 1,269.53 1,272.21 1,262.91 0 0 0
12/08/2024
1,271.44
 164,092,300 1,267.05 1,273.16 1,259.60 0 0 0
09/08/2024
1,264.84
 178,363,300 1,250.37 1,265.94 1,248.85 0 0 0
08/08/2024
1,243.31
 223,192,000 1,248.79 1,256.36 1,238.41 0 0 0
07/08/2024
1,253.58
 220,049,900 1,259.22 1,259.39 1,245.46 0 0 0
06/08/2024
1,252.81
 221,661,200 1,242.77 1,256.23 1,232.19 0 0 0
05/08/2024
1,232.11
 363,085,500 1,262.68 1,264.87 1,226.37 0 0 0
02/08/2024
1,281.01
 249,744,100 1,261.49 1,281.01 1,253.68 0 0 0
01/08/2024
1,272
 291,769,600 1,303.05 1,303.86 1,266.73 0 0 0
31/07/2024
1,299.09
 244,193,100 1,290.07 1,300.74 1,288.83 0 0 0
30/07/2024
1,287.82
 166,024,000 1,285.65 1,289.78 1,279.24 0 0 0
29/07/2024
1,285.73
 135,954,700 1,289.65 1,292.33 1,285.04 0 0 0
26/07/2024
1,281.84
 141,725,500 1,274.10 1,281.84 1,272.59 0 0 0
25/07/2024
1,272.18
 170,877,200 1,272.12 1,275.49 1,265.88 0 0 0
24/07/2024
1,280.51
 240,003,800 1,274.14 1,284.18 1,262.77 0 0 0
23/07/2024
1,278.67
 257,323,200 1,301.91 1,304.81 1,277.39 0 0 0
22/07/2024
1,299.31
 270,891,900 1,299.69 1,305.96 1,288.59 0 0 0
19/07/2024
1,302.32
 302,639,400 1,307.75 1,314.15 1,296.61 0 0 0
18/07/2024
1,306.38
 236,833,400 1,305.27 1,308.67 1,290.05 0 0 0
17/07/2024
1,305.37
 462,486,600 1,307.16 1,324.55 1,291.50 0 0 0
16/07/2024
1,303.30
 202,874,600 1,300.77 1,309.75 1,299.66 0 0 0
15/07/2024
1,297.82
 149,296,800 1,303.81 1,307.30 1,294.03 0 0 0
12/07/2024
1,301.81
 161,585,700 1,305.41 1,312.24 1,298.45 0 0 0
11/07/2024
1,306.22
 197,178,700 1,315.02 1,318.15 1,306.22 0 0 0
10/07/2024
1,310.91
 211,485,600 1,322.50 1,324.91 1,310.91 0 0 0
09/07/2024
1,321.78
 255,974,700 1,315.28 1,322.21 1,309.15 0 0 0
08/07/2024
1,315.83
 207,419,200 1,316.68 1,319.27 1,309.55 0 0 0
05/07/2024
1,316.18
 178,744,400 1,310.82 1,316.70 1,307.98 0 0 0
04/07/2024
1,310.63
 170,860,600 1,309.11 1,313.01 1,304.31 0 0 0
03/07/2024
1,305.50
 200,603,700 1,301.14 1,309.40 1,296.98 0 0 0
02/07/2024
1,296.06
 189,921,800 1,288.11 1,300.58 1,286.07 0 0 0
01/07/2024
1,285.48
 165,094,900 1,278.42 1,285.48 1,271.20 0 0 0
28/06/2024
1,278.32
 234,108,300 1,288.86 1,290.97 1,272.27 0 0 0
27/06/2024
1,289.03
 170,118,200 1,288.88 1,290.80 1,282.24 0 0 0
26/06/2024
1,291.30
 206,661,800 1,290.94 1,294.12 1,276.44 0 0 0
25/06/2024
1,288.80
 202,941,600 1,289.59 1,293.28 1,281.89 0 0 0
24/06/2024
1,289.85
 363,840,500 1,317.20 1,319.51 1,287.26 0 0 0
21/06/2024
1,319.93
 227,734,800 1,324.10 1,324.81 1,316.07 0 0 0
20/06/2024
1,322.36
 309,827,100 1,316.78 1,326.88 1,311.43 0 0 0
19/06/2024
1,314.22
 265,001,700 1,313.51 1,319.31 1,300.67 0 0 0
18/06/2024
1,309.89
 225,992,100 1,313.30 1,320.80 1,309.89 0 0 0
17/06/2024
1,309.70
 256,110,100 1,318.16 1,318.16 1,305.50 0 0 0
14/06/2024
1,316.46
 313,171,700 1,335.95 1,338.59 1,316.46 0 0 0
13/06/2024
1,333.85
 356,738,000 1,337.18 1,339.17 1,327.79 0 0 0
12/06/2024
1,331.81
 297,017,400 1,309.04 1,331.81 1,305.27 0 0 0
11/06/2024
1,308.30
 276,893,700 1,315.33 1,318.09 1,301.43 0 0 0
10/06/2024
1,311.10
 223,704,700 1,314.06 1,319.06 1,306.53 0 0 0
07/06/2024
1,308.03
 164,082,200 1,309.59 1,314.56 1,302.53 0 0 0
06/06/2024
1,302.28
 270,557,500 1,303.50 1,308.43 1,296.37 0 0 0
05/06/2024
1,299.66
 243,458,000 1,303.85 1,313.11 1,299.66 0 0 0
04/06/2024
1,300.99
 233,738,800 1,303.51 1,306.96 1,298.40 0 0 0
03/06/2024
1,297.78
 282,230,000 1,284.95 1,301.64 1,284.95 0 0 0
31/05/2024
1,275.97
 164,194,300 1,279.08 1,283.30 1,273.85 0 0 0
30/05/2024
1,279.29
 282,946,700 1,275.89 1,280.50 1,263.44 0 0 0
29/05/2024
1,284.02
 247,205,200 1,301.30 1,302.56 1,284.02 0 0 0
28/05/2024
1,299.75
 214,394,700 1,290.57 1,299.75 1,285.83 0 0 0
27/05/2024
1,284.88
 194,006,100 1,285.78 1,288.75 1,275.98 0 0 0
24/05/2024
1,283.46
 397,140,200 1,299.50 1,309.89 1,272.98 0 0 0
23/05/2024
1,304.76
 229,219,400 1,289.62 1,304.76 1,283.26 0 0 0
22/05/2024
1,291.46
 288,981,400 1,307.45 1,311.11 1,288.47 0 0 0
21/05/2024
1,308.62
 232,801,200 1,310.52 1,313.19 1,297.51 0 0 0
20/05/2024
1,312.55
 289,210,100 1,317.93 1,322.13 1,312.55 0 0 0
17/05/2024
1,310.15
 269,818,400 1,309.27 1,312.95 1,304.14 0 0 0
16/05/2024
1,308.27
 303,274,200 1,300.06 1,311.40 1,296.77 0 0 0
15/05/2024
1,289.97
 225,875,500 1,283.65 1,294.71 1,282.61 0 0 0
14/05/2024
1,277.31
 179,472,000 1,280.16 1,287.51 1,276.04 0 0 0
13/05/2024
1,272.53
 198,603,493 1,280.10 1,281.58 1,266.27 0 0 0
10/05/2024
1,277.47
 182,697,639 1,284.88 1,285.22 1,268.91 0 0 0
09/05/2024
1,281.47
 248,065,742 1,287.23 1,289.92 1,274.57 0 0 0
08/05/2024
1,284.85
 327,318,728 1,279.20 1,285.12 1,269.97 26,723,723 57,351,975 -1,067.7
07/05/2024
1,284.85
 213,724,770 1,279.29 1,285.43 1,272.63 21,710,600 17,704,300 269.8
06/05/2024
1,274.62
 292,761,268 1,262.41 1,274.62 1,256.67 15,400,200 22,295,000 -122.6

Chính sách bảo mật | Điều khoản sử dụng |