VN30 (^vn30)

1,997.13
-22.75
(-1.13%)
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)
23/01/2024
1,183.85
 199,943,300 1,191.05 1,193.19 1,180.91 29,576,630 27,420,492 34.7
22/01/2024
1,189.56
 257,229,500 1,191.30 1,192.57 1,183.04 29,985,100 25,448,994 106.9
19/01/2024
1,185.23
 220,568,400 1,176.62 1,185.23 1,176.54 27,269,247 20,048,088 254.3
18/01/2024
1,173.91
 179,923,900 1,168.36 1,175.60 1,166.29 16,061,900 11,328,700 200.8
17/01/2024
1,166.61
 220,035,400 1,169.74 1,177.01 1,165.32 22,604,400 14,910,200 276.6
16/01/2024
1,170.19
 198,438,700 1,158.83 1,170.19 1,155.25 19,432,900 11,719,900 207.4
15/01/2024
1,161.30
 197,844,200 1,169.37 1,172.16 1,161.30 15,941,546 14,478,403 53.1
12/01/2024
1,163.66
 372,894,400 1,156.94 1,167.94 1,149.61 21,785,301 13,694,377 202.1
11/01/2024
1,163.56
 258,080,000 1,164.80 1,172.49 1,159.52 0 0 0
10/01/2024
1,162.68
 349,789,500 1,160.20 1,168.93 1,158.53 17,128,485 15,591,650 53.5
09/01/2024
1,160.21
 220,971,300 1,163.20 1,164.86 1,156.01 18,639,180 22,463,073 -94.2
08/01/2024
1,163.52
 234,159,000 1,166.56 1,169.95 1,159.73 8,751,573 13,714,902 -152.8
05/01/2024
1,161.14
 229,357,300 1,157.77 1,161.53 1,152.79 14,785,171 21,855,895 -199.4
04/01/2024
1,156.37
 422,184,400 1,146.70 1,167.27 1,144.57 17,971,472 19,097,593 -27.6
03/01/2024
1,144.85
 179,482,300 1,129.24 1,144.85 1,126.57 8,646,214 12,034,344 -65.0
02/01/2024
1,131.64
 184,122,400 1,135.49 1,140.11 1,129.78 10,496,321 19,187,368 -156.6
29/12/2023
1,131.46
 179,284,200 1,131.14 1,136.02 1,130.09 10,698,053 10,968,429 -14.1
28/12/2023
1,128.51
 167,217,600 1,116.35 1,129.33 1,115.17 13,612,246 10,663,645 110.7
27/12/2023
1,115.94
 128,691,400 1,116.46 1,120.56 1,115.78 13,145,503 7,993,560 162.2
26/12/2023
1,115.52
 151,800,200 1,113.89 1,117.33 1,111.11 14,398,737 18,631,577 -95.3
25/12/2023
1,111.86
 136,592,100 1,099.44 1,113.73 1,099.44 8,370,592 11,506,747 -95.5
22/12/2023
1,097.45
 138,256,700 1,097.67 1,099.53 1,093.19 15,183,446 27,122,884 -353.2
21/12/2023
1,097.43
 107,762,800 1,092.75 1,097.82 1,089.59 12,561,145 20,039,498 -241.4
20/12/2023
1,097.01
 117,054,800 1,092.26 1,097.49 1,088.63 69,789,168 76,906,349 -129.5
19/12/2023
1,091.87
 147,447,600 1,083.60 1,091.87 1,076.36 14,019,163 22,113,020 -229.2
18/12/2023
1,084.67
 150,818,300 1,098.77 1,099.41 1,082.80 74,128,643 87,205,473 -355.4
15/12/2023
1,097.40
 180,853,900 1,105.21 1,107.15 1,097.40 23,483,883 38,685,959 -486.7
14/12/2023
1,104.49
 155,389,300 1,112.50 1,113.01 1,102.67 27,284,404 34,404,247 -133.8
13/12/2023
1,106.83
 190,653,600 1,123.85 1,124.71 1,105.71 15,651,502 30,903,782 -444.2
12/12/2023
1,121.21
 141,870,100 1,119.10 1,121.21 1,114.98 12,973,900 18,121,500 -211.3
11/12/2023
1,117.34
 149,506,100 1,118.79 1,120.07 1,111.73 10,631,300 17,207,900 -197.3
08/12/2023
1,114.89
 209,970,600 1,111.71 1,118.81 1,109.67 13,895,800 25,965,000 -489.7
07/12/2023
1,108.55
 288,623,900 1,109.27 1,114.73 1,096.43 0 0 0
06/12/2023
1,107.41
 148,076,000 1,100.42 1,108.26 1,100.34 19,425,535 29,307,815 -321.5
05/12/2023
1,098.71
 147,213,400 1,107.16 1,109.28 1,097.87 7,331,164 34,073,122 -876.0
04/12/2023
1,107.16
 261,891,000 1,094.42 1,111.90 1,093.85 13,855,213 23,400,910 -287.6
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

Chính sách bảo mật | Điều khoản sử dụng |