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)
01/12/2023
1,090.39
 123,453,100 1,088.07 1,091.17 1,077.33 9,899,664 13,326,502 -117.1
30/11/2023
1,081.70
 141,105,200 1,091.47 1,097.22 1,081.70 6,796,485 13,405,307 -240.4
29/11/2023
1,093.16
 122,220,800 1,090.14 1,097.42 1,087.95 13,382,113 15,641,091 -107.8
28/11/2023
1,088.51
 132,905,000 1,079 1,089.40 1,068.24 15,863,426 13,321,427 5.3
27/11/2023
1,078.42
 127,258,700 1,086.89 1,088.03 1,076.62 13,108,534 10,961,942 26.2
24/11/2023
1,087.34
 188,232,900 1,085.23 1,087.34 1,068.59 19,241,216 16,099,239 67.2
23/11/2023
1,082.68
 170,074,500 1,113.31 1,114.87 1,082.68 7,552,229 23,190,795 -441.1
22/11/2023
1,109.80
 152,389,300 1,109.31 1,112.98 1,098.21 14,522,706 43,430,891 -646.2
21/11/2023
1,108.60
 128,420,200 1,113.44 1,113.69 1,102.33 12,905,532 29,877,968 -420.3
20/11/2023
1,102.85
 172,462,200 1,086.22 1,114.63 1,085.74 23,721,927 20,081,112 76.9
17/11/2023
1,103.53
 260,942,400 1,135.81 1,137.73 1,096.44 14,587,738 33,324,933 -593.7
16/11/2023
1,132.60
 140,287,100 1,129.11 1,132.60 1,123.29 14,542,807 22,663,123 -306.3
15/11/2023
1,131.90
 271,846,600 1,134.92 1,144.88 1,128.64 26,389,300 26,202,096 26.1
14/11/2023
1,119.28
 222,666,800 1,115.10 1,124.76 1,109.79 14,616,417 24,048,823 -425.7
13/11/2023
1,106.72
 185,210,100 1,110.61 1,114.41 1,099.18 16,793,800 19,333,200 -155.0
10/11/2023
1,109.05
 205,943,700 1,113.76 1,123.66 1,107.51 15,382,400 17,718,600 -185.7
09/11/2023
1,122.95
 231,992,300 1,129.56 1,137.05 1,122.72 20,162,100 30,707,900 -543.6
08/11/2023
1,129.95
 233,454,800 1,092.35 1,129.95 1,086.85 20,422,600 26,339,600 -336.9
07/11/2023
1,092.71
 133,874,300 1,100.40 1,101.70 1,091.38 14,123,800 13,333,800 -29.7
06/11/2023
1,094.14
 2,347,200 1,094.14 1,094.14 1,094.14 27,202,100 16,104,700 303.2
03/11/2023
1,086.19
 203,945,000 1,092.88 1,095.71 1,082.83 30,614,800 24,669,400 205.1
02/11/2023
1,087.50
 195,216,900 1,060.92 1,087.50 1,055 23,036,274 34,507,694 -358.3
01/11/2023
1,051.65
 166,561,800 1,041.86 1,051.65 1,034.04 23,173,000 27,680,300 -168.7
31/10/2023
1,039.38
 192,354,100 1,052.17 1,053.05 1,034.12 25,742,900 26,605,500 -48.4
30/10/2023
1,047.63
 130,428,600 1,060.89 1,066.38 1,047.63 14,560,700 16,194,100 -65.4
27/10/2023
1,067.57
 169,708,400 1,070.77 1,074.01 1,050.32 17,014,800 27,801,400 -362.8
26/10/2023
1,064.95
 311,835,600 1,094.92 1,094.96 1,056.32 19,757,500 29,359,900 -250.5
25/10/2023
1,113.32
 105,615,900 1,119.22 1,124.85 1,113.28 6,672,000 15,883,800 -267.7
24/10/2023
1,117.12
 111,126,400 1,110.09 1,121.39 1,102.05 11,004,800 20,851,200 -331.5
23/10/2023
1,106.85
 131,293,600 1,122.94 1,123.28 1,099.34 8,921,300 32,058,700 -755.4
20/10/2023
1,123.69
 154,958,000 1,104.38 1,125.63 1,094.78 18,344,200 16,376,900 31.6
19/10/2023
1,104.89
 166,987,900 1,124.36 1,126.86 1,104.89 21,205,200 19,373,700 13.4
18/10/2023
1,125.56
 233,686,700 1,143.47 1,144.89 1,108.68 16,627,400 11,910,000 165.0
17/10/2023
1,141.03
 141,759,900 1,157.42 1,160.30 1,141.03 10,225,500 14,645,900 -103.5
16/10/2023
1,153.21
 173,241,000 1,163.19 1,168.02 1,151.13 4,660,600 19,613,400 -502.5
13/10/2023
1,166.66
 149,211,400 1,159.48 1,167.61 1,152.58 7,927,100 18,774,900 -356.4
12/10/2023
1,165.49
 142,882,900 1,170.48 1,172.14 1,162 8,572,800 22,740,000 -528.9
11/10/2023
1,167.29
 113,752,100 1,162.04 1,167.29 1,154.45 11,256,200 11,358,400 -48.3
10/10/2023
1,160.28
 155,499,600 1,156.51 1,163.47 1,155.98 10,393,200 16,919,800 -200.9
09/10/2023
1,150.37
 146,624,800 1,139.49 1,150.37 1,135.67 5,507,900 16,777,600 -277.9
06/10/2023
1,139.78
 137,575,000 1,125.94 1,141.93 1,120.28 14,101,900 10,373,500 50.4
05/10/2023
1,124.48
 131,346,300 1,141.25 1,143.34 1,124.48 4,271,400 15,836,900 -363.0
04/10/2023
1,138.54
 159,113,300 1,120.62 1,146.21 1,118.74 15,219,700 15,833,500 -15.8
03/10/2023
1,130.89
 260,264,000 1,156.76 1,158.38 1,128.54 15,447,800 21,141,900 -149.0
02/10/2023
1,167.13
 119,866,100 1,166.24 1,173.06 1,159.16 10,284,400 9,367,400 60.6
29/09/2023
1,166.26
 144,904,400 1,169.26 1,176.77 1,165.15 10,323,900 19,385,300 -258.8
28/09/2023
1,164.45
 193,653,000 1,168.09 1,168.09 1,144.47 10,570,500 22,756,000 -263.1
27/09/2023
1,168.60
 190,471,800 1,154.92 1,168.60 1,141.09 17,662,300 16,341,100 35.1
26/09/2023
1,153.37
 242,760,200 1,161.62 1,174.24 1,152.44 34,166,600 25,694,100 270.9
25/09/2023
1,159.94
 263,854,600 1,195.36 1,199.65 1,159.94 28,776,700 16,201,600 510.0
22/09/2023
1,197.69
 362,176,600 1,201.66 1,204.01 1,180.11 19,991,900 21,255,200 35.1
21/09/2023
1,219.19
 254,094,500 1,233.10 1,235.30 1,217.78 11,258,100 22,562,000 -372.9
20/09/2023
1,234.57
 192,767,800 1,224.69 1,237.21 1,221.64 13,156,600 24,268,800 -342.9
19/09/2023
1,225.50
 226,794,700 1,226.28 1,229.61 1,212.51 12,975,400 21,780,800 -299.4
18/09/2023
1,223.70
 210,408,600 1,235.20 1,236.53 1,214.74 0 0 0
15/09/2023
1,238.81
 273,159,500 1,239.38 1,244.82 1,231.77 29,005,200 43,726,400 -138.6
14/09/2023
1,234.06
 287,972,500 1,247.01 1,255.75 1,231.53 15,515,700 24,393,000 -254.5
13/09/2023
1,247.95
 296,256,400 1,257.61 1,260.37 1,241.95 17,130,700 43,053,000 -806.8
12/09/2023
1,255.83
 213,406,700 1,233.46 1,255.83 1,227.32 20,815,000 18,035,400 235.0
11/09/2023
1,230.71
 328,067,100 1,258.28 1,259.48 1,227.40 12,694,400 34,215,100 -722.5
08/09/2023
1,249.14
 228,776,300 1,252.88 1,258.33 1,247.95 14,435,400 23,084,800 -201.1
07/09/2023
1,255.22
 274,250,200 1,263.04 1,268.05 1,251.89 10,219,000 28,875,300 -517.1
06/09/2023
1,260.03
 250,655,300 1,246.46 1,260.03 1,238.44 10,015,300 18,539,000 -276.4
05/09/2023
1,244.64
 252,634,300 1,241.19 1,248.97 1,238.60 18,092,300 32,062,500 -365.0
31/08/2023
1,234.53
 195,054,200 1,227.20 1,235.71 1,226.35 28,977,100 23,225,500 27.3
30/08/2023
1,225.56
 214,224,800 1,216.06 1,227.68 1,214.77 16,259,500 13,466,500 159.3
29/08/2023
1,215.47
 206,955,300 1,215.94 1,217.89 1,207.72 12,210,100 20,856,900 -209.6
28/08/2023
1,213.40
 187,940,700 1,199.09 1,213.61 1,199.02 12,798,200 20,853,400 -200.8
25/08/2023
1,193.93
 186,679,900 1,199.45 1,203.52 1,190.54 9,085,800 31,876,100 -724.6
24/08/2023
1,201.88
 189,181,900 1,184.28 1,201.95 1,180.46 15,914,400 16,505,400 49.9
23/08/2023
1,182.97
 225,106,400 1,206.39 1,207.84 1,177.50 20,047,500 39,008,200 -523.1
22/08/2023
1,193.51
 266,991,500 1,195.19 1,195.97 1,158.60 15,569,200 42,383,600 -773.6
21/08/2023
1,190.32
 259,164,600 1,189.73 1,199.60 1,178.54 30,970,100 35,994,800 -56.9
18/08/2023
1,190.10
 443,950,445 1,240.54 1,243.69 1,187.03 0 0 0
17/08/2023
1,247.82
 307,955,570 1,257.81 1,259.50 1,247.82 0 0 0
16/08/2023
1,256.95
 274,581,453 1,240.88 1,257.57 1,240.88 0 0 0
15/08/2023
1,241.24
 206,010,305 1,244.31 1,244.62 1,236.55 0 0 0
14/08/2023
1,243.43
 253,529,181 1,245.06 1,245.96 1,234.41 0 0 0
11/08/2023
1,240.77
 240,928,701 1,235.59 1,240.77 1,221.03 19,882,853 18,643,700 0.1
10/08/2023
1,226.20
 218,826,836 1,241.59 1,243.16 1,225 17,071,800 20,375,400 -0.1
09/08/2023
1,239.84
 275,682,877 1,246.12 1,248.52 1,235.87 26,026,800 16,652,800 0.3
08/08/2023
1,247.81
 274,841,420 1,252.05 1,254.21 1,243.84 20,872,500 20,222,400 0.2
07/08/2023
1,250.68
 429,672,035 1,230.38 1,250.68 1,230.38 16,809,200 18,885,800 0.0
04/08/2023
1,231.42
 336,291,889 1,211.77 1,231.42 1,211.77 17,087,700 10,249,100 0.3
03/08/2023
1,210.80
 264,562,500 1,219.78 1,223.94 1,207.43 14,528,100 19,356,400 -0.1
02/08/2023
1,221.32
 218,570,500 1,221.20 1,226.12 1,216.67 19,951,200 21,053,500 -0.1
01/08/2023
1,222.18
 328,433,400 1,239.16 1,240.99 1,222.18 20,122,400 28,177,200 -0.3
31/07/2023
1,230.81
 294,895,700 1,224.47 1,230.81 1,217.02 13,930,800 22,996,500 -0.3
28/07/2023
1,212.45
 251,636,000 1,199.73 1,212.45 1,197.53 18,467,500 17,649,000 0.1
27/07/2023
1,199.68
 263,444,700 1,201.11 1,205.35 1,192.35 18,354,600 17,536,100 0.0
26/07/2023
1,201.43
 247,532,300 1,197 1,201.43 1,195.31 22,438,100 13,616,700 0.3
25/07/2023
1,198.01
 253,337,500 1,195.05 1,202.39 1,194.89 23,202,600 17,932,700 0.2
24/07/2023
1,193.14
 265,150,200 1,190.98 1,194.04 1,182.45 11,037,600 13,874,000 -0.1
21/07/2023
1,186.60
 243,819,000 1,167.74 1,186.60 1,166.55 14,522,700 17,437,600 -0.0
20/07/2023
1,168.26
 218,934,700 1,164.69 1,168.26 1,159.64 26,030,200 22,358,600 0.1
19/07/2023
1,165.19
 198,669,400 1,169.64 1,171.07 1,165.19 17,362,800 10,705,200 0.3
18/07/2023
1,166.82
 221,175,000 1,163.70 1,167.81 1,159.05 17,652,200 17,847,200 0.1
17/07/2023
1,164.58
 238,536,000 1,164.70 1,166.76 1,160.47 20,831,100 17,557,300 0.1
14/07/2023
1,160.59
 287,043,800 1,160.50 1,162.16 1,146.26 11,451,200 22,621,900 -0.2
13/07/2023
1,156.11
 187,657,600 1,152.87 1,156.11 1,148.71 10,377,300 12,544,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |