VN30 (^vn30)

1,634.51
13.22
(0.82%)

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)
30/07/2025
1,634.51
208,447,304 1,621.29 1,642.25 1,617.60 0 0 0
29/07/2025
1,621.29
856,058,246 1,698.52 1,698.52 1,616.39 0 0 0
28/07/2025
1,695.63
646,730,982 1,676.06 1,697.14 1,664.85 0 0 0
25/07/2025
1,669.33
427,371,217 1,658.22 1,675.26 1,655.36 0 0 0
24/07/2025
1,661.23
535,686,783 1,663.05 1,663.39 1,637.98 0 0 0
23/07/2025
1,653.01
491,743,817 1,667.25 1,669.14 1,650.04 0 0 0
22/07/2025
1,655.98
409,854,761 1,624.72 1,656.19 1,616.16 0 0 0
21/07/2025
1,628.06
488,738,296 1,657.49 1,663.16 1,621.19 0 0 0
18/07/2025
1,643.91
459,976,817 1,644 1,648.18 1,625.83 0 0 0
17/07/2025
1,634.70
425,582,315 1,620.11 1,641.97 1,614.42 0 0 0
16/07/2025
1,603.06
347,232,214 1,592.87 1,614.63 1,587.92 0 0 0
15/07/2025
1,593.84
442,339,496 1,609.06 1,614.13 1,593.45 0 0 0
14/07/2025
1,605.66
393,368,620 1,594.01 1,616.99 1,580.80 0 0 0
11/07/2025
1,594.01
455,688,650 1,578.53 1,601.03 1,567.30 0 0 0
10/07/2025
1,569.34
433,761,551 1,550.72 1,569.40 1,543.27 0 0 0
09/07/2025
1,543.27
594,933,272 1,534.38 1,544.67 1,526.77 0 0 0
08/07/2025
1,529.27
435,179,432 1,511.89 1,529.72 1,508.66 0 0 0
07/07/2025
1,508.66
568,940,738 1,496.13 1,509.81 1,488.77 0 0 0
04/07/2025
1,488.77
248,573,076 1,484.82 1,489.54 1,477.29 0 0 0
03/07/2025
1,481.20
423,626,134 1,479.37 1,493.99 1,477.37 0 0 0
02/07/2025
1,482.76
246,295,801 1,474.35 1,483.02 1,468.49 0 0 0
01/07/2025
1,476.16
255,659,150 1,479.09 1,483.86 1,466.97 0 0 0
30/06/2025
1,477.56
212,317,981 1,479.18 1,481.58 1,472.16 0 0 0
27/06/2025
1,475.89
281,199,806 1,468.30 1,477.89 1,459.93 0 0 0
26/06/2025
1,463.57
228,995,712 1,468.64 1,475.07 1,458.98 0 0 0
25/06/2025
1,465.36
293,885,782 1,465.61 1,470.76 1,460.42 0 0 0
24/06/2025
1,462.80
327,790,644 1,460.66 1,469.01 1,448.32 0 0 0
23/06/2025
1,448.32
241,050,507 1,426.72 1,448.54 1,418.81 0 0 0
20/06/2025
1,435.19
339,884,942 1,442.13 1,443.79 1,423.77 0 0 0
19/06/2025
1,439.30
252,565,952 1,433.51 1,442.46 1,426.41 0 0 0
18/06/2025
1,432.99
275,317,419 1,432.59 1,439.70 1,425.74 0 0 0
17/06/2025
1,431.39
268,914,967 1,425.23 1,440.59 1,420.14 0 0 0
16/06/2025
1,420.35
310,345,916 1,394.58 1,421.27 1,382.20 0 0 0
13/06/2025
1,401.20
398,356,869 1,397.99 1,419.67 1,385.02 0 0 0
12/06/2025
1,412.16
356,731,168 1,412.25 1,418.41 1,392.50 0 0 0
11/06/2025
1,405.15
167,496,912 1,411.19 1,411.95 1,390.90 0 0 0
10/06/2025
1,404.82
246,264,841 1,392.34 1,414.89 1,381.43 0 0 0
09/06/2025
1,396.56
384,027,369 1,417.55 1,418.97 1,394.12 0 0 0
06/06/2025
1,418.97
280,481,959 1,427.57 1,437.24 1,412.69 0 0 0
05/06/2025
1,432.38
208,356,792 1,434.55 1,437.28 1,423.41 0 0 0
04/06/2025
1,435.28
268,871,462 1,441.19 1,441.59 1,429.57 0 0 0
03/06/2025
1,437.87
344,390,035 1,426.74 1,442.55 1,423.80 0 0 0
02/06/2025
1,423.04
256,373,994 1,421.74 1,423.73 1,407.73 0 0 0
30/05/2025
1,423.68
324,398,173 1,432.69 1,436.22 1,417.98 0 0 0
29/05/2025
1,432
291,799,953 1,435.43 1,438.03 1,424.02 0 0 0
28/05/2025
1,432.19
263,000,447 1,429 1,436.99 1,427.02 0 0 0
27/05/2025
1,427.45
349,862,869 1,423.85 1,430.82 1,418.76 0 0 0
26/05/2025
1,423.85
332,336,912 1,409.40 1,424.01 1,374.60 0 0 0
23/05/2025
1,409.40
222,894,432 1,409.56 1,415.97 1,400.83 0 0 0
22/05/2025
1,409.56
366,294,937 1,419.36 1,432.84 1,407.92 0 0 0
21/05/2025
1,419.36
410,891,963 1,407.52 1,429.43 1,407.52 0 0 0
20/05/2025
1,407.52
368,198,652 1,383.40 1,408.56 1,383.40 0 0 0
19/05/2025
1,379.75
341,011,465 1,372.87 1,391.24 1,371.05 0 0 0
16/05/2025
1,384.44
303,989,673 1,396.37 1,401.58 1,382.94 0 0 0
15/05/2025
1,401.49
564,154,888 1,398.22 1,404.93 1,384.67 0 0 0
14/05/2025
1,309.73
221,957,400 0 0 1,296.58 0 0 0
13/05/2025
1,382.78
370,006,063 1,382.14 1,383.75 1,371.97 0 0 0
12/05/2025
1,372.04
449,411,114 1,357.84 1,374.68 1,352.03 0 0 0
09/05/2025
1,352.25
269,928,974 1,355.06 1,358.44 1,348.13 0 0 0
08/05/2025
1,351.10
340,182,565 0 0 0 0 0 0
07/05/2025
1,323.04
246,733,794 0 0 0 0 0 0
06/05/2025
1,319.66
300,608,771 0 0 0 0 0 0
05/05/2025
1,320.41
225,600,395 0 0 0 0 0 0
29/04/2025
1,309.73
221,957,400 1,310.48 1,312.88 1,304.74 0 0 0
28/04/2025
1,312.32
218,428,300 1,321.38 1,321.38 1,305.51 0 0 0
25/04/2025
1,317.18
384,625,900 1,315.72 1,318.66 1,304.50 0 0 0
24/04/2025
1,311.66
291,872,900 1,306.43 1,313.93 1,297.21 0 0 0
23/04/2025
1,303.04
347,057,000 1,309.97 1,311.72 1,295.69 0 0 0
22/04/2025
1,290.38
641,372,600 1,287.55 1,292.67 1,216.35 0 0 0
21/04/2025
1,294.29
327,061,100 1,307.74 1,310.59 1,287.02 0 0 0
18/04/2025
1,306.24
409,580,100 1,313.42 1,322.26 1,306.24 0 0 0
17/04/2025
1,303.03
278,741,800 1,286.11 1,304.47 1,283.47 0 0 0
16/04/2025
1,293.25
286,706,100 1,310.07 1,318.86 1,288.06 0 0 0
15/04/2025
1,310.76
384,967,100 1,314.30 1,329.99 1,303.29 0 0 0
14/04/2025
1,325.87
393,920,900 1,318.17 1,329.06 1,310.63 0 0 0
11/04/2025
1,309.94
742,994,400 1,279.04 1,310.02 1,265.26 0 0 0
10/04/2025
1,249.29
55,373,900 1,248.92 1,249.29 1,248.10 0 0 0
09/04/2025
1,168.68
667,405,500 1,134.11 1,220.73 1,133.90 0 0 0
08/04/2025
1,197.51
557,827,800 1,241.58 1,245.51 1,193.47 0 0 0
04/04/2025
1,280.52
867,534,300 1,209.82 1,280.52 1,208.42 0 0 0
03/04/2025
1,283.18
810,574,600 1,334.24 1,337.65 1,282.99 0 0 0
02/04/2025
1,376.94
236,668,900 1,381.10 1,384.38 1,376.54 0 0 0
01/04/2025
1,376.91
212,159,500 1,369.18 1,376.91 1,363.60 0 0 0
31/03/2025
1,363.88
270,441,300 1,368.92 1,369.07 1,360.66 0 0 0
28/03/2025
1,373.93
208,030,300 1,380.20 1,381.26 1,369.83 0 0 0
27/03/2025
1,380.26
222,688,500 1,380.47 1,384.75 1,378.87 0 0 0
26/03/2025
1,381.47
300,413,200 1,389.94 1,396.34 1,379.39 0 0 0
25/03/2025
1,388.79
303,756,800 1,396.42 1,398.29 1,386.28 0 0 0
24/03/2025
1,390.70
351,321,900 1,379.20 1,390.70 1,372.71 0 0 0
21/03/2025
1,378.27
281,216,600 1,379.05 1,381.25 1,375.68 0 0 0
20/03/2025
1,378.95
359,984,500 1,381.31 1,388.37 1,371.98 0 0 0
19/03/2025
1,377.63
363,362,800 1,385.98 1,386.57 1,374.83 0 0 0
18/03/2025
1,388.64
291,589,400 1,398.31 1,400.38 1,388.64 0 0 0
17/03/2025
1,394.90
352,180,100 1,393.09 1,397.28 1,389.42 0 0 0
14/03/2025
1,387.03
374,489,100 1,387.08 1,394.39 1,385.20 0 0 0
13/03/2025
1,387.30
348,597,900 1,392.76 1,400.60 1,385.24 0 0 0
12/03/2025
1,392.39
267,906,200 1,397.58 1,400.45 1,387.35 0 0 0
11/03/2025
1,393.57
267,088,300 1,378.58 1,393.57 1,375.44 0 0 0
10/03/2025
1,391.07
307,408,900 1,394.54 1,400.13 1,387.23 0 0 0
07/03/2025
1,389.77
328,433,800 1,381.44 1,390.98 1,378.38 0 0 0
06/03/2025
1,379.62
282,880,900 1,368.17 1,380.12 1,367.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |