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)
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
12/07/2023
1,146.54
 223,013,000 1,148.27 1,150.88 1,141.81 15,723,100 27,511,700 -0.3
11/07/2023
1,146.67
 233,519,300 1,146.67 1,152.16 1,143.60 17,452,600 17,986,700 0.0
10/07/2023
1,143.16
 247,572,700 1,134.63 1,143.16 1,132.73 20,357,100 19,171,900 0.0
07/07/2023
1,129.43
 163,613,500 1,118.27 1,129.43 1,116.02 10,102,900 14,584,700 -0.1
06/07/2023
1,119.44
 224,551,900 1,129.52 1,131.54 1,115.91 14,198,400 20,470,400 -0.2
05/07/2023
1,129.76
 212,147,700 1,131.19 1,134.68 1,128.19 13,651,200 12,540,900 0.1
04/07/2023
1,128
 163,469,800 1,123.57 1,128.35 1,119.29 16,009,500 18,453,700 -0.1
03/07/2023
1,123.37
 140,246,800 1,127.52 1,130.09 1,120.63 13,392,100 8,921,200 0.2
30/06/2023
1,123.13
 158,134,100 1,124.78 1,127.28 1,121.21 9,940,300 8,138,400 0.1
29/06/2023
1,125.29
 218,030,600 1,141.51 1,142.72 1,125.29 17,678,300 10,507,000 0.2
28/06/2023
1,141.12
 254,956,300 1,137.09 1,143.53 1,131.92 18,017,600 12,485,800 0.1
27/06/2023
1,134.41
 174,324,200 1,134.46 1,135.65 1,128.20 14,904,100 13,232,700 -0.0
26/06/2023
1,131.23
 238,649,500 1,130.04 1,134.11 1,118.53 9,494,900 21,830,800 -0.4
23/06/2023
1,126.76
 231,869,300 1,118.78 1,127.29 1,117.41 13,985,400 18,869,200 -0.1
22/06/2023
1,117.60
 199,385,600 1,119.33 1,122.60 1,115.57 21,585,600 16,226,000 0.1
21/06/2023
1,112.07
 185,854,600 1,104.30 1,112.07 1,101.27 22,521,100 21,489,800 -0.1
20/06/2023
1,104.27
 145,933,900 1,098.92 1,104.27 1,095.38 7,197,500 19,026,200 -0.4
19/06/2023
1,098.94
 193,097,900 1,110.24 1,111.21 1,098.31 8,225,700 33,899,800 -0.5
16/06/2023
1,109.06
 320,743,100 1,112.69 1,125.62 1,105.74 41,261,500 38,754,300 0.1
15/06/2023
1,108.57
 171,341,000 1,110.78 1,113.23 1,104.60 18,514,900 11,333,000 0.1
14/06/2023
1,110.60
 230,823,000 1,116.46 1,123.86 1,110.60 21,747,000 13,919,100 0.2
13/06/2023
1,115.39
 237,698,000 1,110.98 1,115.39 1,108.50 18,289,300 16,767,600 0.1
12/06/2023
1,109.63
 180,994,000 1,103.93 1,109.63 1,092.30 15,235,600 14,787,500 -0.0
09/06/2023
1,100.85
 198,752,900 1,095.10 1,100.85 1,089.37 13,072,300 11,926,200 0.0
08/06/2023
1,092.46
 279,409,500 1,107.90 1,110.87 1,092.46 15,010,400 21,785,700 -0.2
07/06/2023
1,105.68
 266,661,200 1,105.54 1,107.09 1,100.11 13,310,500 15,763,500 -0.2
06/06/2023
1,102.32
 198,431,300 1,093.26 1,102.32 1,090.95 14,412,600 11,276,100 -0.0
05/06/2023
1,091.08
 215,247,800 1,097.88 1,100.37 1,090.52 9,649,900 9,383,300 -0.1
02/06/2023
1,086.96
 263,652,700 1,074.36 1,089.22 1,073.95 7,758,600 13,731,400 -0.2
01/06/2023
1,068.09
 162,835,700 1,064.77 1,068.09 1,060.29 8,771,900 8,942,100 -0.0
31/05/2023
1,066.33
 193,467,500 1,072.95 1,074.30 1,063.44 5,736,000 19,988,800 -0.3
30/05/2023
1,071.82
 169,593,000 1,073.99 1,074.46 1,066.98 8,134,200 12,825,200 -0.1
29/05/2023
1,069.77
 133,472,100 1,063.85 1,070.97 1,063.50 8,896,100 6,332,200 0.1
26/05/2023
1,060.81
 110,971,200 1,064.48 1,064.95 1,060.14 7,136,900 10,613,500 -0.1
25/05/2023
1,062.15
 137,266,500 1,061.28 1,064.24 1,057.35 9,297,800 14,876,100 -0.1
24/05/2023
1,061.55
 155,557,400 1,071.55 1,072.52 1,060.83 10,209,100 22,839,400 -0.3
23/05/2023
1,068.05
 171,213,100 1,075.98 1,076.89 1,063.85 7,895,300 15,883,000 -0.4
22/05/2023
1,073.74
 141,531,300 1,069.37 1,073.89 1,068.55 7,349,808 14,948,577 -0.3
19/05/2023
1,068.84
 122,547,300 1,072.36 1,072.77 1,060.72 7,294,039 14,647,639 -0.2
18/05/2023
1,070.76
 146,692,200 1,065.86 1,076.86 1,063.08 23,089,274 18,996,140 0.1
17/05/2023
1,062.10
 153,740,400 1,070 1,073.87 1,062.10 25,131,790 14,289,742 0.2
16/05/2023
1,069.64
 126,568,900 1,072.98 1,073.66 1,066.92 16,142,237 13,865,808 0.0
15/05/2023
1,070.90
 195,775,100 1,075.44 1,080.72 1,070.90 9,444,318 17,298,949 -0.2
12/05/2023
1,066.44
 168,084,800 1,056.31 1,066.44 1,051.75 10,597,250 10,927,251 -0.0
11/05/2023
1,054.93
 129,126,500 1,057.61 1,061.48 1,053.62 11,223,680 5,505,116 0.1
10/05/2023
1,054.99
 124,297,100 1,051.31 1,055.36 1,048.60 10,498,226 11,424,768 -0.1
09/05/2023
1,049.67
 104,914,000 1,051.37 1,054.49 1,049.23 12,956,781 12,667,451 -0.0
08/05/2023
1,049.72
 147,570,400 1,038.46 1,050.56 1,038.46 17,364,406 11,393,602 0.1
05/05/2023
1,038.46
 91,875,600 1,038.61 1,042.11 1,035.07 14,039,784 17,320,728 -0.1
04/05/2023
1,039.64
 126,654,000 1,046.45 1,047.93 1,038.23 16,525,289 21,254,538 -0.2
28/04/2023
1,051.43
 140,090,700 1,045.41 1,051.43 1,044.56 21,216,992 19,155,118 0.1
27/04/2023
1,041.54
 105,507,800 1,045.33 1,048.26 1,040.32 15,325,147 15,719,679 -0.1
26/04/2023
1,045.24
 125,179,500 1,036.66 1,045.24 1,029.94 73,300,051 67,264,822 0.2
25/04/2023
1,037.04
 121,260,900 1,051.52 1,051.54 1,036.93 19,627,911 21,049,435 -0.1
24/04/2023
1,046.17
 104,497,200 1,049.29 1,054 1,041.46 18,326,121 15,779,619 0.0
21/04/2023
1,046.18
 147,507,300 1,054.72 1,055.48 1,045.78 14,672,053 15,362,226 -0.0
20/04/2023
1,053.61
 83,437,900 1,056.81 1,057.82 1,050.35 13,186,924 9,117,277 0.1
19/04/2023
1,056.14
 140,534,200 1,067.39 1,067.74 1,055.77 12,971,571 10,056,531 0.0
18/04/2023
1,064.55
 122,124,500 1,067.23 1,068.54 1,060.75 17,489,531 11,848,749 0.1
17/04/2023
1,065.02
 96,961,600 1,063.76 1,065.40 1,058.55 14,517,792 9,101,969 0.1
14/04/2023
1,063.43
 173,433,400 1,078.23 1,079.87 1,063.43 11,461,053 14,680,432 -0.1
13/04/2023
1,074.67
 156,894,000 1,081.95 1,082.07 1,072.11 6,638,241 12,085,278 -0.2
12/04/2023
1,080.69
 196,534,500 1,083.15 1,084.26 1,077.86 15,566,636 20,319,605 -0.2
11/04/2023
1,081.71
 179,516,400 1,075.78 1,082.89 1,067.28 11,429,369 24,623,147 -0.3

Chính sách bảo mật | Điều khoản sử dụng |