VN30 (^vn30)

1,407.52
27.77
(2.01%)
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)
20/05/2025
1,407.52
 409,858,072 1,379.75 1,408.46 1,383.62 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
05/03/2025
1,363.91
 269,311,200 1,369.49 1,379.66 1,363.91 0 0 0
04/03/2025
1,367.97
 296,471,000 1,357.55 1,369.50 1,350.11 0 0 0
03/03/2025
1,361.16
 260,872,900 1,358.21 1,362.80 1,355.12 0 0 0
28/02/2025
1,356.43
 237,462,600 1,360.55 1,361.66 1,351.09 0 0 0
27/02/2025
1,363.62
 232,120,100 1,363.37 1,364.27 1,351.05 0 0 0
26/02/2025
1,360.56
 213,266,600 1,363.23 1,364.91 1,358.79 0 0 0
25/02/2025
1,360.56
 270,269,100 1,365.87 1,369.32 1,356.21 0 0 0
24/02/2025
1,364.52
 296,703,600 1,357.30 1,364.52 1,352.52 0 0 0
21/02/2025
1,353.73
 230,552,100 1,349.81 1,355.09 1,347.86 0 0 0
20/02/2025
1,349.45
 207,795,900 1,348.11 1,351.52 1,345.43 0 0 0
19/02/2025
1,344.64
 173,290,500 1,339.01 1,346.67 1,335.26 0 0 0
18/02/2025
1,337.39
 176,977,300 1,335.56 1,346.80 1,332.62 0 0 0
17/02/2025
1,334.01
 180,965,000 1,340.74 1,342.89 1,334.01 0 0 0
14/02/2025
1,340.52
 185,647,800 1,346.42 1,347.98 1,338 0 0 0
13/02/2025
1,337.78
 139,101,200 1,334.70 1,338.33 1,329.56 0 0 0
12/02/2025
1,335.68
 131,166,500 1,341.47 1,343.44 1,335.35 0 0 0
11/02/2025
1,338.40
 237,549,700 1,333.70 1,338.40 1,329.15 0 0 0
10/02/2025
1,330.88
 283,777,200 1,336.47 1,343.09 1,327.15 0 0 0
07/02/2025
1,340.80
 193,931,300 1,336.79 1,345.26 1,332.68 0 0 0
06/02/2025
1,336.59
 175,032,800 1,336.42 1,340.92 1,333.45 0 0 0
05/02/2025
1,331.35
 152,231,200 1,330.28 1,334.58 1,326.77 0 0 0
04/02/2025
1,327.21
 184,399,900 1,320.61 1,327.61 1,317.42 0 0 0
03/02/2025
1,314.64
 173,998,100 1,337.59 1,337.59 1,311.74 0 0 0
24/01/2025
1,337.59
 149,589,200 1,332.20 1,339.55 1,330.29 0 0 0
23/01/2025
1,332.54
 206,431,000 1,312.97 1,339.48 1,311.30 0 0 0
22/01/2025
1,309.72
 128,018,900 1,317.91 1,318.25 1,309.72 0 0 0
21/01/2025
1,314.81
 127,593,600 1,321.30 1,323.27 1,309.41 0 0 0
20/01/2025
1,316.95
 125,899,500 1,313.50 1,319.06 1,311.50 0 0 0
17/01/2025
1,313.48
 111,993,700 1,302.79 1,313.48 1,298.85 0 0 0
16/01/2025
1,303.25
 145,630,700 1,303.59 1,307.82 1,293.19 0 0 0
15/01/2025
1,297.64
 117,619,300 1,294.13 1,300.37 1,291.73 0 0 0
14/01/2025
1,289.23
 114,204,100 1,295.79 1,297.32 1,285.32 0 0 0
13/01/2025
1,298.34
 144,889,500 1,287.64 1,298.34 1,282.57 0 0 0
10/01/2025
1,293.23
 168,712,000 1,310.35 1,312.32 1,293.23 0 0 0
09/01/2025
1,310.80
 107,027,600 1,316.35 1,318.87 1,307.55 0 0 0
08/01/2025
1,316.63
 124,449,800 1,314.09 1,316.63 1,306.69 0 0 0
07/01/2025
1,316.90
 34,368,100 1,316.62 1,320.02 1,315.85 0 0 0
06/01/2025
1,313.04
 160,187,000 1,320.14 1,325.73 1,313.04 0 0 0
03/01/2025
1,320.58
 169,266,600 1,341.16 1,341.30 1,320.58 0 0 0
02/01/2025
1,343.20
 135,169,100 1,344.76 1,347.14 1,334.39 0 0 0
31/12/2024
1,344.75
 139,102,200 1,346.66 1,346.99 1,341.15 0 0 0
30/12/2024
1,347.35
 139,195,400 1,344.92 1,347.35 1,337.86 0 0 0
27/12/2024
1,346.84
 216,429,300 1,344.67 1,348.83 1,341.75 0 0 0
26/12/2024
1,342.68
 161,932,400 1,344.14 1,346.47 1,339.51 0 0 0
25/12/2024
1,342.48
 251,201,400 1,324.29 1,350.07 1,324.29 0 0 0
24/12/2024
1,323.27
 118,915,500 1,323.33 1,323.90 1,315.01 0 0 0
23/12/2024
1,323.02
 109,676,000 1,321.49 1,326 1,320.82 0 0 0
20/12/2024
1,317.77
 127,994,600 1,315.86 1,318.48 1,313.30 0 0 0
19/12/2024
1,314.16
 239,568,900 1,319.52 1,321.26 1,309.17 0 0 0
18/12/2024
1,329.83
 102,076,200 1,328.10 1,331.73 1,325.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |