VN30 (^vn30)

2,014.62
-8.13
(-0.40%)
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)
04/05/2026
2,014.62
 293,024,517 2,022.75 2,039.27 2,006.50 0 0 0
29/04/2026
2,022.75
 288,684,052 0 0 0 0 0 0
28/04/2026
2,041.40
 266,294,801 0 0 0 0 0 0
24/04/2026
2,011.42
 302,782,727 0 0 0 0 0 0
23/04/2026
2,024.74
 429,545,584 0 0 0 0 0 0
22/04/2026
2,025.41
 267,220,947 0 0 0 0 0 0
21/04/2026
2,007.08
 366,990,591 0 0 0 0 0 0
20/04/2026
2,009.04
 308,506,334 0 0 0 0 0 0
17/04/2026
1,988.11
 323,434,799 0 0 0 0 0 0
16/04/2026
1,979.19
 483,521,285 0 0 0 0 0 0
15/04/2026
1,961.60
 370,409,885 0 0 0 0 0 0
14/04/2026
1,946.55
 391,100,282 0 0 0 0 0 0
13/04/2026
1,925.66
 346,457,150 0 0 0 0 0 0
10/04/2026
1,928.23
 430,977,258 0 0 0 0 0 0
09/04/2026
1,915.01
 399,798,806 0 0 0 0 0 0
08/04/2026
1,931.01
 555,810,698 0 0 0 0 0 0
07/04/2026
1,840.96
 233,280,237 0 0 0 0 0 0
06/04/2026
1,836.25
 201,084,500 1,833.61 1,850.09 1,828.18 0 0 0
03/04/2026
1,837.43
 268,652,300 1,856.74 1,868.91 1,830.60 0 0 0
02/04/2026
1,852.99
 348,695,200 1,865.92 1,865.92 1,838.81 0 0 0
01/04/2026
1,861.84
 324,883,193 1,868.92 1,872.80 1,858.42 0 0 0
31/03/2026
1,829.59
 323,364,851 1,818.84 1,834.79 1,818.07 0 0 0
30/03/2026
1,811.92
 299,904,480 1,792.40 1,824.82 1,778.32 0 0 0
27/03/2026
1,821.53
 280,159,239 1,791.67 1,825.60 1,787.02 0 0 0
26/03/2026
1,791.25
 248,802,740 1,813.98 1,815.49 1,784.38 0 0 0
25/03/2026
1,814.73
 304,490,184 1,790.95 1,815.19 1,787.85 0 0 0
24/03/2026
1,770.16
 267,818,221 1,779.34 1,784.83 1,759.43 0 0 0
23/03/2026
1,741.05
 430,763,980 1,778.11 1,782.95 1,740.29 0 0 0
20/03/2026
1,797.99
 366,660,485 1,850.01 1,850.01 1,795.04 0 0 0
19/03/2026
1,854.19
 374,565,926 1,851.10 1,864.35 1,837.50 0 0 0
18/03/2026
1,868.84
 296,866,243 1,881.15 1,901.76 1,861.30 0 0 0
17/03/2026
1,873.65
 262,441,729 1,869.15 1,901.94 1,868.63 0 0 0
16/03/2026
1,852.99
 279,631,333 1,854.80 1,863.80 1,841.70 0 0 0
13/03/2026
1,853.60
 329,393,500 1,847.51 1,874.42 1,839.49 0 0 0
12/03/2026
1,859.80
 380,808,184 1,862.92 1,879.64 1,851.20 0 0 0
11/03/2026
1,889.94
 392,464,893 1,840.08 1,894.44 1,838.38 0 0 0
10/03/2026
1,836.96
 623,618,689 1,803.35 1,859.21 1,802.65 0 0 0
09/03/2026
1,780.71
 736,223,069 1,898.91 1,898.91 1,773.41 0 0 0
06/03/2026
1,904.19
 416,876,848 1,934.70 1,935.10 1,902.54 0 0 0
05/03/2026
1,942.76
 434,121,468 1,977.28 1,984.08 1,937.52 0 0 0
04/03/2026
1,909.86
 406,846,026 1,947.63 1,971.38 1,908.49 0 0 0
03/03/2026
1,959.35
 528,768,549 2,019.38 2,019.60 1,953.41 0 0 0
02/03/2026
2,010.75
 624,911,462 2,058.79 2,058.79 2,009.52 0 0 0
27/02/2026
2,061.75
 319,899,912 2,071.76 2,077.35 2,047.50 0 0 0
26/02/2026
2,069.82
 339,488,226 2,052.53 2,073.31 2,050.63 0 0 0
25/02/2026
2,049.64
 618,637,247 2,050.31 2,066.80 2,044.83 0 0 0
24/02/2026
2,050.85
 464,504,808 2,037.89 2,050.85 2,026.87 0 0 0
23/02/2026
2,039.80
 307,481,583 2,026.61 2,044.96 2,024.19 0 0 0
13/02/2026
2,018.64
 259,621,089 2,016.82 2,022.65 1,997.23 0 0 0
12/02/2026
2,016.47
 216,181,723 2,012.76 2,018.94 2,008.04 0 0 0
11/02/2026
2,000.90
 420,591,209 1,965.67 2,005.42 1,962.73 0 0 0
10/02/2026
1,951.58
 359,459,426 1,951.51 1,970.10 1,935.90 0 0 0
09/02/2026
1,947.75
 238,176,234 1,959.84 1,961.86 1,944.19 0 0 0
06/02/2026
1,943.60
 482,225,631 1,956.66 1,969.19 1,943.60 0 0 0
05/02/2026
1,969.27
 327,385,182 1,987.08 1,992.20 1,969.22 0 0 0
04/02/2026
1,988.19
 469,724,738 1,996.89 1,998.97 1,974.34 0 0 0
03/02/2026
1,997.69
 399,253,269 2,008.24 2,018.35 1,991.14 0 0 0
02/02/2026
2,004.31
 379,359,383 2,021.25 2,024.94 1,971.28 0 0 0
30/01/2026
2,029.81
 375,003,821 2,025.38 2,033.36 2,013.48 0 0 0
29/01/2026
2,018.98
 307,748,317 2,003.07 2,019.13 2,001.01 0 0 0
28/01/2026
1,997.13
 391,080,042 2,021.05 2,031.76 1,987.47 0 0 0
27/01/2026
2,019.88
 317,605,363 2,034 2,036.82 2,010.56 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

Chính sách bảo mật | Điều khoản sử dụng |