VN30 (^vn30)

2,019.88
-12.40
(-0.61%)
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)
27/01/2026
2,019.88
 336,391,094 2,032.28 2,035.59 2,010.57 0 0 0
26/01/2026
2,032.28
 393,809,156 2,079.79 2,080.31 2,024.23 0 0 0
23/01/2026
2,077.76
 369,571,844 2,092.66 2,101.22 2,070.81 0 0 0
22/01/2026
2,082.35
 357,014,589 2,086.17 2,099.52 2,071.71 0 0 0
21/01/2026
2,080.38
 450,281,031 2,069.82 2,090.97 2,060.49 0 0 0
20/01/2026
2,085.61
 467,565,032 2,098.97 2,112.71 2,075.01 0 0 0
19/01/2026
2,094.24
 358,772,506 2,104.31 2,104.31 2,077.61 0 0 0
16/01/2026
2,080.35
 453,210,549 2,058.64 2,098.66 2,058.40 0 0 0
15/01/2026
2,047.48
 589,024,735 2,060.90 2,063.22 2,021.64 0 0 0
14/01/2026
2,067.10
 612,853,486 2,097.14 2,097.53 2,045.61 0 0 0
13/01/2026
2,089.21
 573,615,517 2,075.98 2,100.62 2,075.98 0 0 0
12/01/2026
2,080.24
 671,696,506 2,069.71 2,082.02 2,057.83 0 0 0
09/01/2026
2,066.21
 555,461,540 2,077.25 2,090.50 2,047.92 0 0 0
08/01/2026
2,074.03
 612,342,619 2,112.85 2,121.13 2,066.71 0 0 0
07/01/2026
2,096.76
 508,919,990 2,068.38 2,096.76 2,054.45 0 0 0
06/01/2026
2,055.96
 434,748,686 2,033.59 2,058.90 2,022.60 0 0 0
05/01/2026
2,028.68
 367,412,174 2,029.88 2,039.46 2,007.67 0 0 0
31/12/2025
2,030.63
 293,316,852 2,010.02 2,031.61 2,001.68 0 0 0
30/12/2025
2,009.70
 289,990,662 1,995.07 2,010.03 1,975.19 0 0 0
29/12/2025
1,990.66
 234,922,352 1,970.12 1,992.03 1,966.56 0 0 0
26/12/2025
1,965.97
 477,131,977 1,941.78 1,969.07 1,914.65 0 0 0
25/12/2025
1,976.21
 291,280,921 2,020.09 2,049.15 1,976.21 0 0 0
24/12/2025
2,023.13
 358,925,276 2,026.31 2,026.31 1,994.66 0 0 0
23/12/2025
2,012.87
 343,245,767 2,001.45 2,021.36 2,000.87 0 0 0
22/12/2025
1,985.28
 368,170,460 1,948.50 1,985.29 1,939.91 0 0 0
19/12/2025
1,933.28
 294,003,708 1,903.16 1,937.41 1,901.72 0 0 0
18/12/2025
118.75
 0 118.81 119.72 118.33 0 0 0
17/12/2025
1,897.95
 208,202,960 1,908.58 1,915.85 1,896.77 0 0 0
16/12/2025
1,909.87
 313,051,956 1,871.37 1,920.11 1,850.51 0 0 0
15/12/2025
1,869.84
 239,066,320 1,868.60 1,889.48 1,856.30 0 0 0
12/12/2025
1,867.03
 327,875,304 1,928.51 1,928.63 1,864.07 0 0 0
11/12/2025
1,924.29
 202,671,566 1,941.05 1,949.77 1,922.64 0 0 0
10/12/2025
1,946.98
 217,823,412 1,975.63 1,975.63 1,930.30 0 0 0
09/12/2025
1,973.02
 395,270,697 2,001.61 2,001.61 1,951.79 0 0 0
08/12/2025
1,983.82
 248,138,160 1,990.72 1,995.22 1,976.95 0 0 0
05/12/2025
1,975.50
 277,947,905 1,990.50 1,998.28 1,957.72 0 0 0
04/12/2025
1,979.53
 351,815,669 1,977.15 1,986.17 1,965.46 0 0 0
03/12/2025
1,971.99
 397,133,423 1,958.96 1,983.06 1,951.02 0 0 0
02/12/2025
1,950.12
 285,653,788 1,934.08 1,953.08 1,920.23 0 0 0
01/12/2025
1,933.56
 226,352,402 1,931.61 1,945.50 1,930.30 0 0 0
28/11/2025
1,923.92
 226,282,809 1,920.09 1,931.28 1,911.64 0 0 0
27/11/2025
1,921.18
 224,184,354 1,928.39 1,935.02 1,917.10 0 0 0
26/11/2025
1,923.55
 291,175,344 1,916.14 1,927.38 1,909.93 0 0 0
25/11/2025
1,909.60
 311,643,894 1,917.66 1,927.15 1,906.86 0 0 0
24/11/2025
1,916.36
 229,501,594 1,901.96 1,925.79 1,901.18 0 0 0
21/11/2025
1,899.89
 254,679,634 1,886.92 1,902.41 1,873.35 0 0 0
20/11/2025
1,897.46
 261,844,020 1,890.98 1,904.44 1,887.12 0 0 0
19/11/2025
1,886.20
 287,559,848 1,896.57 1,899.45 1,880.18 0 0 0
18/11/2025
1,898.07
 260,081,770 1,895.84 1,899.15 1,881.12 0 0 0
17/11/2025
1,893.54
 248,557,589 1,878.95 1,894.54 1,878.88 0 0 0
14/11/2025
1,871.54
 242,427,694 1,858.62 1,875.71 1,853.60 0 0 0
13/11/2025
1,864.23
 253,626,970 1,872.37 1,875.17 1,856.15 0 0 0
12/11/2025
1,872.27
 300,638,452 1,828.51 1,872.31 1,823.98 0 0 0
11/11/2025
1,821.60
 280,067,197 1,811.58 1,832.01 1,805.74 0 0 0
10/11/2025
1,804.18
 278,148,491 1,826.61 1,844.44 1,804.18 0 0 0
07/11/2025
1,824.71
 395,069,671 1,862.19 1,864.91 1,817.93 0 0 0
06/11/2025
1,869.60
 233,036,138 1,886.48 1,890.96 1,866.91 0 0 0
05/11/2025
1,886.47
 234,523,664 1,891.45 1,896.94 1,876.57 0 0 0
04/11/2025
1,897.71
 459,231,368 1,860.56 1,908.55 1,843.43 0 0 0
03/11/2025
1,857.64
 381,043,642 1,888.96 1,903.21 1,857.64 0 0 0
31/10/2025
1,885.36
 291,311,058 1,923.62 1,923.62 1,863.90 0 0 0
30/10/2025
1,925.18
 292,322,476 1,952.33 1,954.85 1,914.53 0 0 0
29/10/2025
1,949.76
 371,883,774 1,951.51 1,966.03 1,940 0 0 0
28/10/2025
1,949.28
 393,612,715 1,897.26 1,949.28 1,871.72 0 0 0
27/10/2025
1,900.76
 413,946,559 1,962.09 1,962.09 1,900.61 0 0 0
24/10/2025
1,944.60
 437,073,766 1,943.02 1,954.65 1,913.93 0 0 0
23/10/2025
1,945.78
 318,038,672 1,935.98 1,962.13 1,918.70 0 0 0
22/10/2025
1,930.88
 379,398,253 1,933.81 1,933.81 1,870.27 0 0 0
21/10/2025
1,915.90
 671,677,737 1,882.66 1,933.22 1,862.51 0 0 0
20/10/2025
1,870.86
 777,472,239 1,968.92 1,972.81 1,870.86 0 0 0
17/10/2025
1,977.14
 527,122,160 2,029.75 2,029.75 1,969.31 0 0 0
16/10/2025
2,022.27
 416,431,447 2,015.35 2,026.88 2,004.24 0 0 0
15/10/2025
2,009.64
 520,491,865 2,018.01 2,030.71 2,008.41 0 0 0
14/10/2025
2,013.69
 658,847,074 2,036.90 2,055.85 2,001.38 0 0 0
13/10/2025
2,012.28
 574,688,398 1,968.90 2,013.81 1,968.90 0 0 0
10/10/2025
1,980.57
 463,536,872 1,947.23 1,980.57 1,942.62 0 0 0
09/10/2025
1,940.89
 570,440,685 1,927.31 1,946.78 1,920.87 0 0 0
08/10/2025
1,922.95
 467,397,425 1,923.50 1,933.78 1,906.09 0 0 0
07/10/2025
1,909.65
 345,882,991 1,929.77 1,929.77 1,909.65 0 0 0
06/10/2025
1,918.97
 523,684,422 1,898.22 1,918.97 1,865.08 0 0 0
03/10/2025
1,859.51
 323,463,546 1,859.60 1,869.93 1,848.03 0 0 0
02/10/2025
1,859.80
 322,463,116 1,872.83 1,891.20 1,851.54 0 0 0
01/10/2025
1,870.63
 263,176,272 1,866.18 1,878.45 1,858.50 0 0 0
30/09/2025
1,863.13
 390,493,247 1,864.14 1,880.90 1,846.45 0 0 0
29/09/2025
1,862.23
 312,081,542 1,850.48 1,870.38 1,843.53 0 0 0
26/09/2025
1,852.65
 297,694,847 1,858.87 1,865.67 1,848.47 0 0 0
25/09/2025
1,858.67
 287,007,990 1,856.33 1,862.38 1,842.70 0 0 0
24/09/2025
1,853.48
 472,643,213 1,822.51 1,853.48 1,801.03 0 0 0
23/09/2025
1,821.45
 339,792,878 1,819.82 1,835.37 1,811.51 0 0 0
22/09/2025
1,819.60
 473,626,594 1,853.66 1,857.28 1,801.54 0 0 0
19/09/2025
1,859.53
 370,107,557 1,867.51 1,873.61 1,838.21 0 0 0
18/09/2025
1,861.74
 371,252,793 1,873.88 1,879.52 1,849.10 0 0 0
17/09/2025
1,868.85
 435,572,145 1,873.11 1,884.67 1,868.15 0 0 0
16/09/2025
1,875.39
 558,541,539 1,886.97 1,893.36 1,869.46 0 0 0
15/09/2025
1,876.75
 489,163,564 1,868.86 1,876.75 1,857.47 0 0 0
12/09/2025
1,865.45
 393,555,610 1,857.99 1,869.45 1,843.87 0 0 0
11/09/2025
1,855.08
 550,170,932 0 0 0 0 0 0
10/09/2025
1,828.63
 352,322,947 1,833.07 1,834.95 1,811.28 0 0 0
09/09/2025
1,825.17
 428,767,948 1,814.42 1,825.46 1,795.82 0 0 0
08/09/2025
1,807.22
 743,804,624 1,837.08 1,849.12 1,807.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |