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)
23/09/2022
1,215.41
 88,494,000 1,225.68 1,230.72 1,213.74 13,274,839 18,022,786 -0.2
22/09/2022
1,228.94
 98,659,200 1,218.13 1,229.26 1,210.65 12,899,898 17,712,966 -0.2
21/09/2022
1,228.20
 76,490,900 1,236.05 1,236.05 1,223.02 9,044,398 10,406,196 -0.0
20/09/2022
1,241.07
 94,432,100 1,235.93 1,241.07 1,224.96 20,065,494 11,842,617 0.3
19/09/2022
1,229.88
 152,498,300 1,250.84 1,253.45 1,225.18 15,284,474 8,912,805 0.2
16/09/2022
1,254.86
 77,523,300 1,260.34 1,263.97 1,248.13 30,430,311 36,535,800 -0.1
15/09/2022
1,262.82
 101,057,100 1,267.24 1,269.54 1,260.51 15,618,556 17,999,518 -0.1
14/09/2022
1,260.88
 142,289,600 1,254.44 1,262.80 1,250.98 16,486,989 13,771,231 0.1
13/09/2022
1,272.48
 94,065,400 1,277.48 1,279.55 1,271.22 11,507,808 16,941,779 0.1
12/09/2022
1,275.60
 100,037,700 1,281.24 1,285.17 1,275.45 10,654,147 7,653,585 0.2
09/09/2022
1,275.64
 161,748,700 1,273.37 1,275.64 1,259.35 0 0 0
08/09/2022
1,265.57
 124,239,300 1,277.41 1,279.34 1,265.57 10,791,400 10,262,200 0.0
07/09/2022
1,268.95
 187,243,100 1,297.31 1,298.17 1,268.95 10,998,300 15,039,000 -0.1
06/09/2022
1,299.06
 121,911,600 1,298.74 1,305.90 1,296.58 6,994,700 9,624,500 -0.1
05/09/2022
1,298.15
 110,009,200 1,300.38 1,305.62 1,294.44 8,274,000 14,109,700 -0.3
31/08/2022
1,301.44
 103,562,800 1,295.25 1,306.45 1,294.34 9,282,800 11,507,900 -0.2
30/08/2022
1,298.14
 112,858,600 1,297.01 1,307.12 1,294.37 7,262,100 6,650,276 0.1
29/08/2022
1,293.25
 174,325,400 1,289.42 1,293.29 1,275.40 9,103,200 12,979,500 -0.1
26/08/2022
1,306.81
 152,914,600 1,315.01 1,320.16 1,304.68 5,628,600 5,076,100 0.0
25/08/2022
1,311.55
 127,468,800 1,300.40 1,311.55 1,300.06 7,688,096 5,839,196 0.1
24/08/2022
1,296.41
 113,650,300 1,295.03 1,300.40 1,291.96 6,739,200 11,494,900 -0.1
23/08/2022
1,292
 130,485,700 1,276.09 1,292 1,275.57 11,475,300 13,487,500 0.0
22/08/2022
1,285.45
 128,864,900 1,292.35 1,295.69 1,281.96 4,836,195 10,328,595 -0.1
19/08/2022
1,294.93
 154,225,000 1,298.41 1,303.73 1,289.57 14,046,900 13,556,800 0.1
18/08/2022
1,299.93
 162,054,000 1,299.09 1,311.73 1,295.54 18,550,600 12,804,700 0.2
17/08/2022
1,300.40
 146,611,100 1,297.25 1,304.49 1,296.58 14,019,000 10,319,300 0.1
16/08/2022
1,295.10
 155,261,200 1,293.77 1,297.38 1,290.52 30,646,278 10,706,034 0.5
15/08/2022
1,293.79
 149,048,700 1,287.13 1,294.11 1,285.02 21,231,500 13,645,573 0.1
12/08/2022
1,280.96
 113,933,600 1,271.39 1,280.96 1,267.14 16,694,700 9,132,700 0.2
11/08/2022
1,272.33
 175,275,100 1,287.13 1,289.29 1,267.04 20,204,800 13,732,240 0.1
10/08/2022
1,277.15
 117,050,500 1,279.58 1,283.06 1,276.07 7,813,700 6,616,100 0.0
09/08/2022
1,281.44
 161,794,800 1,281.38 1,285.52 1,275.12 11,260,800 11,866,200 -0.1
08/08/2022
1,276.70
 141,948,100 1,270.47 1,280.13 1,270.13 10,028,900 12,898,900 -0.1
05/08/2022
1,272.06
 172,672,400 1,274.45 1,276.19 1,265.93 16,607,600 27,964,111 -0.3
04/08/2022
1,277.73
 164,088,200 1,273.71 1,281.46 1,270.66 26,280,900 12,198,000 0.5
03/08/2022
1,269.83
 184,352,300 1,259.47 1,271.39 1,256.39 31,955,700 8,649,300 0.7
02/08/2022
1,265.97
 172,175,300 1,256.27 1,266.14 1,248.97 28,733,900 7,358,300 0.6
01/08/2022
1,256.25
 175,842,500 1,233.85 1,256.25 1,233.64 26,429,600 7,121,700 0.6
29/07/2022
1,232
 142,294,000 1,242.82 1,242.85 1,232 24,218,500 20,492,700 -0.1
28/07/2022
1,236.14
 180,062,100 1,228.73 1,240.65 1,226.95 20,040,400 14,260,000 0.2
27/07/2022
1,219.43
 95,584,100 1,213.69 1,219.43 1,211.42 0 0 0.0
26/07/2022
1,218.49
 93,438,000 1,221.43 1,227.10 1,218.11 6,947,900 4,376,100 0.1
25/07/2022
1,222.60
 94,341,400 1,224.25 1,231.84 1,219.61 9,566,500 8,897,700 0.1
22/07/2022
1,228.84
 106,142,000 1,236.91 1,241.65 1,228.84 17,424,825 9,406,825 0.3
21/07/2022
1,235.25
 127,715,400 1,227.40 1,240.91 1,226.88 14,964,500 9,064,920 0.2
20/07/2022
1,225.62
 123,377,500 1,221.16 1,229.62 1,217.45 14,855,240 12,800,180 0.1
19/07/2022
1,207.33
 66,161,600 1,213.09 1,213.64 1,204.61 7,216,100 12,620,100 -0.1
18/07/2022
1,214.28
 104,038,500 1,225.40 1,225.69 1,213.28 6,329,600 9,806,300 -0.1
15/07/2022
1,220.14
 147,665,700 1,224.33 1,228.48 1,217.21 22,251,840 27,806,330 -0.2
14/07/2022
1,221.94
 106,757,900 1,213.73 1,224.01 1,211.14 9,963,200 7,293,420 0.1
13/07/2022
1,216.94
 117,179,900 1,216.83 1,225.85 1,213.41 6,491,100 12,029,000 -0.2
12/07/2022
1,219.44
 88,675,600 1,208.06 1,219.44 1,204.84 8,686,680 14,636,980 -0.2
11/07/2022
1,209.02
 131,002,300 1,218.60 1,222.44 1,200.15 9,687,900 9,661,200 0.1
08/07/2022
1,231.54
 115,987,500 1,235.99 1,236.85 1,225.04 17,551,000 16,594,600 0.1
07/07/2022
1,229.23
 98,638,500 1,212.91 1,229.23 1,209.97 15,258,400 7,798,200 0.3
06/07/2022
1,211.94
 131,179,800 1,229.94 1,239.55 1,211.94 17,246,900 30,160,516 -0.5
05/07/2022
1,242.05
 162,030,600 1,252.45 1,256.47 1,239.80 17,029,000 19,544,059 -0.2
04/07/2022
1,248.37
 112,840,000 1,258.57 1,260.72 1,244.50 10,969,000 11,371,000 -0.1
01/07/2022
1,252.24
 118,891,000 1,247.70 1,255.67 1,225.64 11,393,100 18,562,600 -0.3
30/06/2022
1,248.92
 118,013,500 1,272.21 1,276.23 1,248.92 14,538,200 11,324,068 0.0
29/06/2022
1,273.40
 113,295,900 1,259.57 1,274.73 1,259.41 19,562,408 19,184,208 -0.1
28/06/2022
1,273.41
 151,571,400 1,254.35 1,276.21 1,249.57 18,910,400 19,496,400 -0.0
27/06/2022
1,256.67
 110,597,100 1,238.23 1,256.67 1,237.79 14,673,200 9,898,700 0.1
24/06/2022
1,235.47
 90,437,000 1,239.64 1,246.22 1,234.72 12,698,900 15,570,900 -0.1
23/06/2022
1,240.58
 105,240,000 1,219.40 1,240.58 1,219.08 17,424,825 9,406,825 0.3
22/06/2022
1,227.18
 142,695,000 1,233.28 1,242.06 1,222.86 15,359,700 18,063,800 -0.2
21/06/2022
1,224.54
 172,801,800 1,220.76 1,240.80 1,212.69 24,374,000 27,576,000 0.1
20/06/2022
1,225.56
 168,768,300 1,258.60 1,262.83 1,223.03 17,689,309 31,010,909 -0.4
17/06/2022
1,258.03
 187,300,200 1,254.63 1,259.39 1,229.74 36,770,600 31,750,700 0.1
16/06/2022
1,280.37
 156,455,300 1,266.87 1,292.02 1,263.56 28,082,900 7,715,800 0.7
15/06/2022
1,253.09
 167,431,200 1,263.63 1,268.33 1,231.12 19,602,800 20,996,900 -0.1
14/06/2022
1,261.16
 145,640,500 1,247.39 1,271.28 1,245.26 18,354,200 13,982,500 0.1
13/06/2022
1,260.85
 199,019,600 1,295.26 1,300.45 1,260.85 13,718,500 15,029,400 0.0
10/06/2022
1,325.69
 136,585,200 1,332.93 1,344.85 1,325.69 11,781,500 8,445,100 0.1
09/06/2022
1,342.92
 126,600,400 1,344.88 1,346.13 1,335.28 12,297,500 10,709,585 -0.0
08/06/2022
1,342.03
 163,072,000 1,342.03 1,348.40 1,337.16 10,515,600 14,551,300 -0.1
07/06/2022
1,324.37
 153,980,900 1,323.19 1,324.37 1,297.98 13,309,300 12,917,620 0.0
06/06/2022
1,327.04
 132,834,400 1,328.73 1,336.96 1,320.97 15,215,640 20,953,842 -0.1
03/06/2022
1,327.40
 100,179,800 1,322.45 1,329.90 1,313.40 8,095,700 11,703,400 -0.2
02/06/2022
1,325.49
 133,902,700 1,338.98 1,342.47 1,319.85 12,920,900 17,018,083 -0.3
01/06/2022
1,335.49
 127,582,100 1,329.02 1,341.47 1,323.07 18,072,600 12,569,700 0.3
31/05/2022
1,332.59
 127,915,900 1,334.91 1,337.95 1,324.46 20,260,900 14,617,400 0.1
30/05/2022
1,342.87
 121,531,100 1,340.24 1,342.87 1,329.38 21,981,400 12,742,100 0.5
27/05/2022
1,335.68
 139,406,400 1,311.78 1,336.99 1,310.64 13,100,000 9,862,500 0.2
26/05/2022
1,309.50
 127,930,000 1,315.14 1,319.21 1,304.59 8,174,100 13,631,600 -0.3
25/05/2022
1,310.70
 172,697,800 1,276.05 1,311.32 1,273.29 12,921,900 12,105,441 -0.0
24/05/2022
1,272.71
 146,366,400 1,256.74 1,272.71 1,242.36 17,552,400 14,546,016 0.1
23/05/2022
1,255.35
 139,331,100 1,287.49 1,287.65 1,245.41 7,633,200 19,107,346 -0.5
20/05/2022
1,282.51
 110,100,400 1,284.34 1,296 1,273.40 6,409,400 18,764,600 -0.5
19/05/2022
1,283.55
 130,077,200 1,259.59 1,291.49 1,255.63 22,144,055 30,831,855 -0.2
18/05/2022
1,286.41
 159,937,700 1,289.50 1,298.69 1,268.13 25,440,500 28,475,720 -0.1
17/05/2022
1,279.55
 161,817,400 1,212.17 1,279.55 1,203.51 20,144,900 34,313,600 -0.4
16/05/2022
1,215.08
 172,770,300 1,254.14 1,258.25 1,214.29 22,332,000 21,589,200 -0.0
13/05/2022
1,223.76
 237,555,200 1,280.92 1,284.94 1,219.52 34,105,300 37,087,664 -0.2
12/05/2022
1,279.76
 163,224,300 1,337.01 1,339.25 1,279.48 20,872,200 20,139,006 -0.0
11/05/2022
1,349.82
 94,773,600 1,344.14 1,355.11 1,324.20 17,551,000 16,594,600 -0.0
10/05/2022
1,345.46
 157,234,400 1,296.77 1,345.46 1,285.67 22,547,700 17,037,212 0.2
09/05/2022
1,314.04
 200,878,800 1,359.71 1,360.64 1,308.34 28,156,400 23,197,100 0.2
06/05/2022
1,373.21
 129,906,600 1,380.01 1,394.29 1,371 17,150,500 17,886,600 -0.1
05/05/2022
1,404.88
 122,134,200 1,402.60 1,405.43 1,373.42 16,632,600 9,820,300 0.2

Chính sách bảo mật | Điều khoản sử dụng |