VNINDEX (^vnindex)

1,804.32
-26.18
(-1.43%)
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)
25/01/2024
1,170.37
 538,172,159 1,173.58 1,173.83 1,168.50 22,471,600 27,273,300 -254.4
24/01/2024
1,172.97
 720,500,188 1,175.58 1,180.30 1,172 29,414,900 29,861,000 -155.3
23/01/2024
1,177.50
 673,842,214 1,183.96 1,184.74 1,173.78 34,456,300 28,568,500 53.7
22/01/2024
1,182.86
 871,962,100 1,186.29 1,186.96 1,175.54 39,161,700 28,746,200 198.8
19/01/2024
1,181.50
 630,781,700 1,171.50 1,181.50 1,171.47 33,964,600 24,800,200 298.4
18/01/2024
1,169.06
 569,563,599 1,164.32 1,169.73 1,162.62 26,190,000 23,654,900 128.5
17/01/2024
1,162.53
 694,214,315 1,161.95 1,168.46 1,160.45 34,154,800 27,132,700 235.0
16/01/2024
1,163.12
 570,974,548 1,150.31 1,163.12 1,147.71 27,802,600 21,651,700 117.7
15/01/2024
1,154.12
 559,640,596 1,159.37 1,163.75 1,154.12 22,166,600 19,365,600 85.4
12/01/2024
1,154.70
 1,038,665,399 1,154.91 1,161.91 1,146.75 32,290,400 28,612,000 91.5
11/01/2024
1,162.22
 787,237,200 1,162.49 1,169.10 1,157.43 37,758,900 27,239,400 124.3
10/01/2024
1,161.54
 936,249,400 1,158.79 1,166.10 1,155.94 27,413,500 29,287,200 -113.3
09/01/2024
1,158.59
 799,457,699 1,161.71 1,162.83 1,155.46 24,655,000 30,305,000 -168.2
08/01/2024
1,160.19
 814,410,599 1,159.42 1,162.56 1,155.48 27,704,300 29,359,600 -111.7
05/01/2024
1,154.68
 760,268,299 1,152.37 1,155.84 1,149.08 20,165,600 28,800,300 -241.8
04/01/2024
1,150.72
 1,141,646,899 1,145.49 1,160.08 1,144.32 34,622,900 34,026,400 -20.1
03/01/2024
1,144.17
 657,568,096 1,130.53 1,144.17 1,128.32 20,604,700 23,093,500 -31.9
02/01/2024
1,131.72
 778,092,693 1,136.39 1,139.71 1,128.69 16,202,000 26,629,500 -167.4
29/12/2023
1,129.93
 621,075,896 1,131.75 1,135.05 1,129.93 32,088,600 21,696,700 299.3
28/12/2023
1,128.93
 614,925,999 1,122.57 1,130.58 1,120.50 24,012,200 16,569,100 239.1
27/12/2023
1,121.99
 570,737,700 1,123.28 1,126.47 1,121.99 22,034,100 18,137,400 124.2
26/12/2023
1,122.25
 575,288,899 1,120.11 1,123.11 1,117.93 22,330,400 33,032,600 -280.8
25/12/2023
1,117.66
 551,279,599 1,104.27 1,118.31 1,104.27 19,408,200 20,442,500 -26.5
22/12/2023
1,103.06
 496,344,599 1,103.08 1,104.65 1,099.32 20,274,700 40,081,800 -485.3
21/12/2023
1,102.43
 451,416,808 1,096.22 1,102.43 1,094.47 21,616,300 37,449,800 -450.4
20/12/2023
1,100.76
 470,477,400 1,098.10 1,102.27 1,093.38 21,753,000 34,496,800 -261.6
19/12/2023
1,096.30
 562,157,577 1,091.26 1,096.30 1,082.29 18,887,900 35,330,100 -460.7
18/12/2023
1,091.88
 544,995,667 1,103.36 1,103.74 1,091.45 17,930,300 37,004,000 -518.6
15/12/2023
1,102.30
 684,449,897 1,109.51 1,112.79 1,102.30 64,885,600 102,496,400 -1,290.1
14/12/2023
1,110.13
 603,906,899 1,119.62 1,120.36 1,107.86 17,850,500 31,884,100 -359.5
13/12/2023
1,114.20
 763,976,999 1,129.94 1,131.21 1,112.08 10,736,600 37,515,700 -808.1
12/12/2023
1,127.63
 540,735,135 1,127.55 1,129.77 1,123.35 24,158,800 28,798,300 -196.7
11/12/2023
1,125.50
 618,307,398 1,127.92 1,129.15 1,120.32 18,981,100 29,256,700 -262.0
08/12/2023
1,124.44
 737,605,026 1,122.09 1,127.46 1,119.43 25,030,200 35,755,300 -383.7
07/12/2023
1,121.22
 1,291,286,951 1,126.43 1,129.69 1,109.69 33,909,200 59,511,500 -724.2
06/12/2023
1,125.35
 802,499,106 1,115.97 1,125.80 1,115.97 35,725,700 49,591,700 -456.0
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

Chính sách bảo mật | Điều khoản sử dụng |