VNINDEX (^vnindex)

1,741.32
4.08
(0.23%)
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)
05/12/2023
1,114.85
 785,757,978 1,120.49 1,123.98 1,113.64 11,321,500 55,585,600 -1,305.4
04/12/2023
1,120.49
 1,038,038,191 1,107.74 1,123.96 1,106.62 27,414,700 43,126,300 -438.0
01/12/2023
1,102.16
 569,333,260 1,099.18 1,102.20 1,090.08 14,403,000 20,823,000 -165.5
30/11/2023
1,094.13
 659,979,598 1,101.75 1,107.45 1,094.13 32,875,300 39,159,300 -278.7
29/11/2023
1,102.80
 562,813,100 1,097.28 1,105.28 1,096.33 23,790,600 25,184,200 -0.6
28/11/2023
1,095.43
 593,255,200 1,088.60 1,095.43 1,076.45 25,984,600 24,597,300 -16.6
27/11/2023
1,088.06
 507,177,396 1,095.59 1,096.84 1,085.69 19,337,400 17,621,600 65.2
24/11/2023
1,095.61
 900,881,627 1,090.97 1,095.61 1,073.31 35,974,200 20,979,900 423.7
23/11/2023
1,088.49
 952,327,292 1,117.71 1,118.54 1,088.49 24,445,600 34,721,300 -327.2
22/11/2023
1,113.82
 812,591,497 1,111.35 1,115.47 1,103.26 17,021,900 27,925,300 -344.3
21/11/2023
1,110.46
 601,628,500 1,112.61 1,112.77 1,103.79 20,661,800 28,326,500 -218.9
20/11/2023
1,103.66
 751,153,197 1,085.40 1,111.26 1,085.32 33,649,800 19,206,700 322.0
17/11/2023
1,101.19
 1,178,535,597 1,128.14 1,129.84 1,096.16 20,190,900 43,665,200 -644.4
16/11/2023
1,125.53
 606,149,798 1,119.98 1,125.53 1,114.97 0 0 0
15/11/2023
1,122.50
 883,431,798 1,124.56 1,132.75 1,118.74 46,384,700 41,843,900 189.5
14/11/2023
1,109.73
 771,510,093 1,109.08 1,115.60 1,101.67 40,535,331 46,509,207 -331.6
13/11/2023
1,100.07
 740,255,909 1,103.66 1,107.91 1,093.19 30,983,200 35,137,100 -131.8
10/11/2023
1,101.68
 955,002,299 1,105.75 1,116.02 1,101.23 31,682,100 30,453,900 -84.8
09/11/2023
1,113.89
 1,007,657,699 1,116.42 1,124.78 1,112.13 41,408,600 53,787,000 -588.8
08/11/2023
1,113.43
 886,291,296 1,079.14 1,113.43 1,075.80 39,165,500 39,463,700 -269.3
07/11/2023
1,080.29
 540,407,498 1,086.68 1,089.89 1,079.42 25,832,900 25,954,800 13.2
06/11/2023
1,089.66
 571,437,300 1,082.21 1,089.66 1,076.78 40,958,200 33,819,200 257.1
03/11/2023
1,076.78
 709,568,793 1,081.35 1,082.23 1,071.11 48,664,600 46,298,100 166.8
02/11/2023
1,075.47
 736,277,498 1,048.62 1,075.47 1,045.14 39,748,000 44,161,900 -176.2
01/11/2023
1,039.66
 604,190,197 1,029 1,039.66 1,020.01 57,568,600 35,603,300 401.6
31/10/2023
1,028.19
 706,900,261 1,045.60 1,046.17 1,025.03 60,615,300 37,600,800 513.2
30/10/2023
1,042.40
 470,396,938 1,054.03 1,060.39 1,042.40 26,071,400 20,938,500 134.1
27/10/2023
1,060.62
 638,920,128 1,059.41 1,061.87 1,037.46 31,279,900 44,013,000 -325.7
26/10/2023
1,055.45
 1,129,686,333 1,082.80 1,083.22 1,049.71 39,934,800 50,686,400 -40.8
25/10/2023
1,101.66
 483,430,997 1,106.41 1,111.39 1,100.64 13,275,500 34,076,900 -530.5
24/10/2023
1,105.90
 444,069,106 1,095.42 1,107.30 1,088.17 20,262,300 36,215,000 -436.1
23/10/2023
1,093.53
 500,481,939 1,106.56 1,106.80 1,086.54 14,914,500 54,935,900 -1,071.6
20/10/2023
1,108.03
 592,521,786 1,085.83 1,108.16 1,073.73 33,100,900 25,740,700 195.4
19/10/2023
1,087.85
 615,816,621 1,102.93 1,103.65 1,087.85 39,462,700 28,918,600 257.2
18/10/2023
1,103.40
 932,038,934 1,123.73 1,125.27 1,088.87 40,597,600 21,831,300 555.7
17/10/2023
1,121.65
 572,947,922 1,145.34 1,147.89 1,121.65 22,898,300 20,150,200 94.6
16/10/2023
1,141.42
 623,409,673 1,152.69 1,157.46 1,140.64 8,178,400 33,765,200 -746.4
13/10/2023
1,154.73
 594,801,349 1,145.03 1,155.10 1,138.99 19,778,600 23,699,200 -150.9
12/10/2023
1,151.61
 621,291,840 1,155.12 1,156.73 1,148.11 17,782,600 32,343,600 -499.5
11/10/2023
1,150.81
 499,444,242 1,146.20 1,150.81 1,138.22 22,185,900 18,111,400 69.1
10/10/2023
1,143.69
 628,149,941 1,143.60 1,150.34 1,141.97 17,569,100 25,883,200 -264.6
09/10/2023
1,137.36
 545,251,858 1,130.25 1,137.36 1,127.03 11,067,600 29,419,300 -504.4
06/10/2023
1,128.54
 606,537,765 1,115.23 1,129.13 1,107.40 30,964,000 20,052,000 142.1
05/10/2023
1,113.89
 556,935,540 1,131.35 1,133.12 1,113.89 8,453,500 32,907,200 -700.4
04/10/2023
1,128.67
 646,704,090 1,106.61 1,133.79 1,106.40 35,937,900 25,707,200 166.6
03/10/2023
1,118.10
 940,147,219 1,145.85 1,146.59 1,117.28 31,208,600 38,009,300 -127.2
02/10/2023
1,155.25
 465,888,090 1,155.07 1,161.48 1,149.63 21,442,100 16,337,100 116.0
29/09/2023
1,154.15
 536,070,186 1,157.76 1,163.88 1,152.45 23,129,400 43,046,400 -522.7
28/09/2023
1,152.43
 654,487,289 1,153.74 1,155.39 1,136.99 26,042,100 47,426,000 -510.1
27/09/2023
1,153.85
 785,214,196 1,139.76 1,153.85 1,126.36 37,993,300 30,193,400 152.1
26/09/2023
1,137.96
 961,032,520 1,150.94 1,163.52 1,137.96 69,793,900 42,742,500 751.8
25/09/2023
1,153.20
 995,967,927 1,190.58 1,195.62 1,153.20 45,424,400 28,793,800 687.5
22/09/2023
1,193.05
 1,317,428,252 1,197.49 1,199.13 1,174.57 34,300,500 39,837,000 -31.4
21/09/2023
1,212.74
 923,868,903 1,226.79 1,227.88 1,211.65 21,286,600 37,200,700 -502.0
20/09/2023
1,226.11
 763,673,570 1,212.70 1,226.11 1,209.46 30,943,300 37,422,800 -157.5
19/09/2023
1,211.50
 894,414,350 1,215.96 1,219.57 1,199.85 29,400,600 39,700,500 -375.0
18/09/2023
1,211.81
 762,126,882 1,225.60 1,226.56 1,203.88 0 0 0
15/09/2023
1,227.36
 868,566,530 1,228.87 1,233.87 1,220.27 64,872,000 69,662,200 141.5
14/09/2023
1,223.81
 1,162,322,737 1,238.19 1,244.21 1,223.03 30,073,600 36,255,900 -174.8
13/09/2023
1,238.39
 1,191,621,722 1,248.94 1,250.61 1,232.84 29,569,700 68,370,400 -1,184.6
12/09/2023
1,245.44
 881,050,603 1,227.16 1,245.44 1,220.85 44,726,000 34,174,100 343.9
11/09/2023
1,223.63
 1,310,639,802 1,250.48 1,251.37 1,223.33 22,385,900 56,202,700 -992.4
08/09/2023
1,241.48
 973,717,974 1,242.28 1,248.10 1,240.15 28,427,600 36,363,300 -200.6
07/09/2023
1,243.14
 1,100,446,450 1,248.91 1,255.11 1,240.82 20,621,700 47,580,000 -760.5
06/09/2023
1,245.50
 1,067,519,291 1,237.07 1,245.50 1,229.89 20,568,400 35,147,600 -494.2
05/09/2023
1,234.98
 984,096,413 1,231.43 1,236.21 1,228.70 28,938,900 49,687,400 -505.6
31/08/2023
1,224.05
 887,221,303 1,216 1,224.84 1,214.39 60,147,400 39,270,800 523.0
30/08/2023
1,213.16
 864,553,394 1,206.25 1,213.52 1,203.51 29,938,100 20,405,600 400.6
29/08/2023
1,204.43
 904,317,444 1,204.75 1,208.78 1,197.57 26,576,500 36,207,100 -206.3
28/08/2023
1,201.72
 765,267,986 1,189.43 1,202.02 1,189.43 33,286,800 31,965,700 144.5
25/08/2023
1,183.37
 828,435,338 1,188.99 1,192.59 1,181.60 26,102,900 51,960,800 -758.1
24/08/2023
1,189.39
 797,298,659 1,175.20 1,189.99 1,171.33 32,576,600 27,338,300 266.5
23/08/2023
1,172.56
 653,729,364 1,192.96 1,193.79 1,168.89 34,936,500 59,407,400 -591.3
22/08/2023
1,180.49
 989,598,015 1,183.92 1,184.43 1,149.13 32,969,200 58,683,800 -684.0
21/08/2023
1,179.76
 1,004,947,430 1,177.01 1,188.16 1,164.63 62,184,500 46,503,800 387.3
18/08/2023
1,177.99
 1,639,926,515 1,227.18 1,228.98 1,177.74 51,832,800 49,996,400 321.0
17/08/2023
1,233.48
 1,111,719,043 1,242.58 1,243.98 1,233.48 35,145,000 41,907,900 -189.9
16/08/2023
1,243.26
 930,667,089 1,239.95 1,243.48 1,235.27 25,839,900 27,983,300 -13.4
15/08/2023
1,234.05
 912,029,078 1,239.42 1,239.42 1,230.58 30,383,000 37,145,100 -367.8
14/08/2023
1,236.84
 1,106,278,804 1,237.14 1,239.61 1,229.34 34,416,000 48,456,500 -614.3
11/08/2023
1,232.21
 1,012,420,560 1,228.78 1,232.21 1,213.37 33,588,000 37,261,600 -37.4
10/08/2023
1,220.61
 1,010,944,643 1,236.51 1,238.19 1,220.61 27,681,200 35,731,100 -159.3
09/08/2023
1,233.99
 1,092,478,002 1,240.71 1,241.96 1,231.28 36,509,300 28,461,100 223.8
08/08/2023
1,242.23
 1,192,874,638 1,243.38 1,246.22 1,239.01 29,745,300 36,978,200 -43.7
07/08/2023
1,241.42
 1,295,575,765 1,233.10 1,241.42 1,230.38 25,167,100 44,026,000 -296.4
04/08/2023
1,225.98
 1,126,518,936 1,216.27 1,228.12 1,214.17 35,333,000 25,253,300 362.0
03/08/2023
1,210.95
 979,172,024 1,219.73 1,222.35 1,209.06 27,299,600 34,929,100 -110.3
02/08/2023
1,220.43
 850,082,857 1,217.17 1,223.04 1,213.18 43,512,900 35,520,900 -12.3
01/08/2023
1,217.56
 1,207,954,174 1,230.19 1,234.50 1,217.56 35,772,800 47,994,200 -429.9
31/07/2023
1,222.90
 1,124,068,439 1,219.66 1,224.81 1,212.81 34,263,200 37,544,700 -102.1
28/07/2023
1,207.67
 1,048,693,889 1,197.32 1,207.67 1,195.86 40,305,400 46,959,700 147.9
27/07/2023
1,197.33
 1,079,101,085 1,201.69 1,203.69 1,191.08 32,770,700 39,921,300 -19.5
26/07/2023
1,200.84
 849,081,405 1,195.50 1,200.84 1,195.44 41,471,400 36,011,000 286.4
25/07/2023
1,195.90
 919,195,101 1,194.63 1,199.27 1,193.34 39,765,800 42,297,300 133.8
24/07/2023
1,190.72
 988,829,242 1,190.74 1,193.22 1,183.39 22,003,900 36,243,600 -341.4
21/07/2023
1,185.90
 899,615,350 1,173.18 1,185.90 1,172.07 28,642,100 35,210,100 -12.8
20/07/2023
1,172.81
 740,459,807 1,171.83 1,174.39 1,166.62 38,368,800 45,344,200 -24.6
19/07/2023
1,172.98
 799,774,192 1,177.50 1,178.55 1,172.98 27,356,000 19,127,000 404.1
18/07/2023
1,174.09
 760,019,590 1,173.23 1,175.70 1,170.04 33,562,000 27,348,800 270.2
17/07/2023
1,173.13
 852,601,583 1,171.75 1,174.89 1,168.77 37,790,200 28,116,500 308.2

Chính sách bảo mật | Điều khoản sử dụng |