VNINDEX (^vnindex)

1,646.01
-0.88
(-0.05%)
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)
16/05/2022
1,171.95
 518,482,600 1,208.05 1,215.96 1,170.59 42,945,000 32,586,000 221.5
13/05/2022
1,182.77
 698,929,900 1,235.03 1,237.80 1,180.60 51,853,600 53,118,264 -41.3
12/05/2022
1,238.84
 485,689,700 1,290.04 1,291.65 1,238.05 30,656,800 36,038,406 -76.1
11/05/2022
1,301.53
 353,028,500 1,295.39 1,305.17 1,277.91 27,159,700 30,877,100 -65.1
10/05/2022
1,293.56
 576,228,000 1,240.93 1,293.56 1,232.57 50,433,100 26,440,512 779.8
09/05/2022
1,269.62
 594,700,900 1,313.49 1,314.52 1,265.54 41,354,800 30,149,020 536.5
06/05/2022
1,329.26
 480,060,200 1,333.55 1,350.09 1,328.13 32,054,000 30,704,500 -24.9
05/05/2022
1,360.68
 486,348,000 1,361.62 1,362.18 1,331.41 30,424,740 24,961,040 298.0
04/05/2022
1,348.68
 478,584,000 1,366.11 1,366.39 1,348.68 14,003,500 22,313,500 -308.8
29/04/2022
1,366.80
 506,318,600 1,347.08 1,369.31 1,343.24 56,334,300 54,536,610 63.0
28/04/2022
1,350.99
 431,624,900 1,353.48 1,358.07 1,344.10 22,873,000 36,321,900 -317.3
27/04/2022
1,353.77
 457,363,500 1,331.73 1,355.92 1,314.81 29,668,506 43,167,206 -270.6
26/04/2022
1,341.34
 673,169,600 1,285.40 1,341.34 1,261.40 67,908,020 31,180,120 1,021.7
25/04/2022
1,310.92
 696,873,600 1,377.83 1,382.13 1,298.38 47,918,700 44,569,172 206.0
22/04/2022
1,379.23
 753,461,700 1,378.28 1,392.89 1,352.43 54,255,000 35,942,900 856.6
21/04/2022
1,370.21
 741,348,500 1,369.80 1,392.33 1,356.58 56,693,900 25,241,999 889.0
20/04/2022
1,384.72
 619,272,500 1,401.63 1,410.64 1,384.72 44,497,100 21,600,640 407.7
19/04/2022
1,406.45
 666,337,000 1,435.82 1,442.04 1,406.45 40,704,578 29,665,278 250.6
18/04/2022
1,432.60
 753,341,100 1,456.47 1,456.47 1,425.07 29,867,000 28,650,200 -100.7
15/04/2022
1,458.56
 606,633,800 1,470.53 1,478.95 1,456.39 22,674,600 23,390,186 99.3
14/04/2022
1,472.12
 498,914,000 1,483.08 1,484.34 1,471.75 15,006,600 22,986,100 -223.8
13/04/2022
1,477.20
 636,344,500 1,459.48 1,477.20 1,448.52 33,207,800 19,252,900 1,482.7
12/04/2022
1,455.25
 629,961,600 1,487.86 1,490.58 1,455.25 22,252,390 34,243,890 -418.9
08/04/2022
1,482
 712,360,900 1,504.31 1,507.73 1,482 19,100,700 29,794,124 -307.9
07/04/2022
1,502.35
 727,039,800 1,524.12 1,524.92 1,502.35 21,343,230 35,166,230 -445.7
06/04/2022
1,522.90
 873,777,900 1,510.69 1,523.75 1,507.62 25,798,100 25,901,700 93.3
05/04/2022
1,520.03
 631,745,800 1,521.37 1,527.57 1,519.28 15,687,400 21,707,700 -255.6
04/04/2022
1,524.70
 697,174,200 1,528.87 1,530.95 1,522.82 21,196,850 24,671,950 -9.5
01/04/2022
1,516.44
 890,089,000 1,489.48 1,516.87 1,484.13 25,762,200 15,730,646 469.8
31/03/2022
1,492.15
 601,257,500 1,492.50 1,498.41 1,488.27 20,672,700 18,766,500 347.2
30/03/2022
1,490.51
 851,999,600 1,491.92 1,503.89 1,483.90 24,109,000 26,360,500 63.3
29/03/2022
1,497.76
 658,819,400 1,487.57 1,498.45 1,487.57 26,129,170 23,640,680 99.1
28/03/2022
1,483.18
 956,230,200 1,490.28 1,496.79 1,473.80 23,114,100 27,607,900 -119.6
25/03/2022
1,498.50
 697,177,400 1,500.17 1,503.29 1,494.55 23,409,300 23,895,700 -123.4
24/03/2022
1,498.26
 731,841,800 1,503.91 1,505.39 1,495.18 23,620,600 29,300,608 -103.4
23/03/2022
1,502.34
 754,499,800 1,505.76 1,513.90 1,501.67 50,808,709 38,495,834 914.6
22/03/2022
1,503.78
 907,837,000 1,500.08 1,507.71 1,498.48 29,140,300 21,732,000 596.3
21/03/2022
1,494.95
 728,427,200 1,469.10 1,494.95 1,469.10 37,088,400 11,307,500 1,095.1
18/03/2022
1,469.10
 721,230,300 1,466.14 1,474.86 1,465.57 74,443,000 75,036,200 -218.5
17/03/2022
1,461.34
 665,148,800 1,466.56 1,467.74 1,459.14 31,567,100 29,860,500 139.9
16/03/2022
1,459.33
 525,397,100 1,459.97 1,462.98 1,453.91 22,873,603 28,914,277 -259.0
15/03/2022
1,452.74
 614,172,600 1,445.05 1,453.07 1,437.27 35,518,100 42,309,130 -365.9
14/03/2022
1,446.25
 783,682,300 1,459.28 1,466.54 1,439.19 30,722,800 42,469,676 -659.5
11/03/2022
1,466.54
 827,336,200 1,478.23 1,480.29 1,458.88 16,997,000 24,484,900 -513.7
10/03/2022
1,479.08
 606,653,300 1,473.74 1,488.59 1,473.74 21,496,700 35,264,700 -743.9
09/03/2022
1,473.74
 859,273,700 1,478.16 1,482.86 1,462.80 18,267,570 37,774,346 -995.4
08/03/2022
1,473.71
 946,264,000 1,499.05 1,499.05 1,473.71 20,188,000 48,072,662 -1,388.4
07/03/2022
1,499.05
 944,252,700 1,500.65 1,505.33 1,493.87 24,463,600 47,961,300 -1,099.7
04/03/2022
1,505.33
 842,435,300 1,506.79 1,509.19 1,501.39 51,000,100 39,265,800 532.1
03/03/2022
1,505
 856,180,700 1,492.42 1,505 1,485.52 34,538,370 23,101,166 559.9
02/03/2022
1,485.52
 864,826,100 1,499.37 1,500.41 1,479.55 22,023,400 46,299,300 -1,084.8
01/03/2022
1,498.78
 763,985,300 1,493.41 1,501.73 1,490.13 24,351,400 26,409,010 -241.2
28/02/2022
1,490.13
 660,300,600 1,499.31 1,502.36 1,487.57 20,008,400 42,687,100 -933.3
25/02/2022
1,498.89
 688,367,500 1,504.37 1,512.05 1,494.85 32,006,100 29,845,525 -32.9
24/02/2022
1,494.85
 1,081,033,200 1,511.84 1,513.25 1,473.76 32,265,400 45,740,000 -99.5
23/02/2022
1,512.30
 626,441,100 1,509.42 1,520.78 1,503.47 21,004,450 17,480,150 169.3
22/02/2022
1,503.47
 840,921,100 1,497.46 1,510.84 1,484.81 20,092,400 24,740,700 -98.9
21/02/2022
1,510.84
 700,630,100 1,504.96 1,516.63 1,500.97 19,879,900 13,972,400 305.1
18/02/2022
1,504.84
 644,038,600 1,494.30 1,507.99 1,492.38 25,089,600 23,895,400 104.9
17/02/2022
1,507.99
 562,210,800 1,492.56 1,507.99 1,492.10 33,026,400 19,077,400 759.4
16/02/2022
1,492.10
 592,349,200 1,499.03 1,499.50 1,486.68 41,566,317 38,795,917 -0.2
15/02/2022
1,492.75
 535,470,800 1,473.92 1,495.56 1,470.06 39,733,200 23,190,100 1,005.2
14/02/2022
1,471.96
 716,040,200 1,485.75 1,495.99 1,471.96 22,820,300 32,006,438 -294.0
11/02/2022
1,501.71
 548,873,400 1,503.37 1,508.54 1,499.06 42,095,247 51,960,345 -510.3
10/02/2022
1,506.79
 585,239,000 1,505.38 1,512.88 1,495.70 47,508,620 66,072,220 -954.7
09/02/2022
1,505.38
 712,308,800 1,500.78 1,511.72 1,499.53 37,094,500 36,459,900 0.8
08/02/2022
1,500.99
 657,543,900 1,495.58 1,503.33 1,491.78 23,882,700 30,804,499 -325.2
07/02/2022
1,497.66
 514,106,400 1,497.55 1,505.69 1,478.96 44,431,400 33,863,400 383.6
28/01/2022
1,478.96
 632,108,500 1,471.47 1,484.48 1,465.22 67,324,700 55,311,100 358.6
27/01/2022
1,470.76
 494,450,500 1,475.45 1,486.39 1,464.06 38,477,400 28,129,300 159.5
26/01/2022
1,481.58
 733,274,800 1,485.83 1,490.45 1,478.41 51,220,000 38,647,700 361.3
25/01/2022
1,479.58
 675,565,100 1,433.20 1,479.58 1,424.36 64,090,200 24,632,600 1,335.4
24/01/2022
1,439.71
 754,916,000 1,465.33 1,472.89 1,432.18 29,237,300 36,245,520 -201.5
21/01/2022
1,472.89
 753,804,800 1,470.96 1,477.23 1,463.06 28,390,700 58,456,862 -1,092.7
20/01/2022
1,465.30
 735,877,900 1,439.06 1,469.08 1,432.58 28,729,600 29,673,800 -144.9
19/01/2022
1,442.79
 536,466,400 1,444.60 1,449.11 1,434.46 33,185,590 65,017,271 -4,821.9
18/01/2022
1,438.94
 663,088,300 1,444.16 1,452.84 1,424.65 51,463,700 24,531,255 852.5
17/01/2022
1,452.84
 885,918,500 1,499.47 1,503.86 1,452.84 40,836,700 38,493,099 166.7
14/01/2022
1,496.02
 711,209,200 1,477.34 1,503.25 1,476.68 33,429,100 15,364,200 642.9
13/01/2022
1,496.05
 938,652,200 1,519.79 1,522.60 1,495.13 29,643,100 33,238,200 -87.5
12/01/2022
1,510.51
 1,066,699,800 1,491.30 1,510.51 1,464.49 35,001,300 29,801,500 466.8
11/01/2022
1,492.31
 1,219,958,100 1,506.73 1,512.05 1,488.40 36,218,800 34,852,000 121.4
10/01/2022
1,503.71
 1,316,091,200 1,530.74 1,536.45 1,503.71 37,111,900 46,139,425 -468.8
07/01/2022
1,528.48
 951,525,400 1,534.44 1,534.52 1,524.96 36,928,000 45,794,621 -452.3
06/01/2022
1,528.57
 1,089,214,800 1,518.94 1,536.24 1,518.18 37,394,200 40,491,170 -292.2
05/01/2022
1,522.50
 955,697,900 1,529.06 1,535.82 1,522.50 29,879,500 31,226,800 -234.5
04/01/2022
1,525.58
 787,479,200 1,508.15 1,526.69 1,498.28 38,678,800 27,037,800 434.7
31/12/2021
1,498.28
 846,534,300 1,490.25 1,499.07 1,485.97 21,573,500 20,091,400 159.1
30/12/2021
1,485.97
 724,365,200 1,491.24 1,493.38 1,484.82 16,172,100 14,315,498 49.7
29/12/2021
1,485.82
 794,969,800 1,498.30 1,498.91 1,485.82 19,117,800 12,925,500 247.3
28/12/2021
1,494.39
 934,384,700 1,497.16 1,499.77 1,483.97 36,338,100 24,296,217 325.5
27/12/2021
1,488.88
 717,070,918 1,485.10 1,490.12 1,469.91 24,746,600 13,894,500 441.1
24/12/2021
1,477.03
 856,070,439 1,465 1,478.80 1,456.32 22,657,200 22,876,800 40.6
23/12/2021
1,456.96
 1,267,439,407 1,480.52 1,481.21 1,447.14 24,221,058 35,714,558 -632.2
22/12/2021
1,477.67
 1,032,293,743 1,485.40 1,489.24 1,471.84 26,001,000 24,425,747 204.2
21/12/2021
1,478.74
 867,992,218 1,475.31 1,486.09 1,472.43 28,589,428 27,447,428 44.9
20/12/2021
1,477.33
 910,354,780 1,482.09 1,483.85 1,468.88 27,265,380 26,440,080 -26.9
17/12/2021
1,479.79
 1,032,891,100 1,481.76 1,487.73 1,476.61 57,049,800 76,724,700 -664.0
16/12/2021
1,476.61
 867,439,300 1,481.85 1,482.32 1,468.95 30,566,600 34,763,500 -104.9
15/12/2021
1,475.50
 838,899,800 1,476.02 1,481.67 1,468.21 22,318,300 33,424,412 -181.7

Chính sách bảo mật | Điều khoản sử dụng |