VNINDEX (^vnindex)

1,258.56
-4.20
(-0.33%)
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)
21/05/2021
1,283.93
 625,629,100 1,272.84 1,289.03 1,268.46 32,985,400 38,983,395 -294.2
20/05/2021
1,278.22
 680,615,500 1,264.62 1,278.22 1,255.78 21,180,422 35,506,387 -528.6
19/05/2021
1,262.49
 623,892,200 1,254.78 1,262.71 1,250.58 28,205,962 35,709,234 -295.2
18/05/2021
1,252.68
 634,400,100 1,259.57 1,262.22 1,249.02 21,282,300 32,476,900 -657.5
17/05/2021
1,258.70
 672,713,200 1,272.55 1,277.83 1,258.50 22,886,300 49,641,685 -1,250.9
14/05/2021
1,266.36
 646,009,100 1,266.43 1,271.45 1,259.97 11,294,130 45,486,430 -1,655.0
13/05/2021
1,261.99
 652,466,800 1,262.98 1,273.49 1,261.99 22,870,743 44,652,159 -1,131.8
12/05/2021
1,269.09
 633,464,200 1,251.97 1,269.09 1,249.18 21,948,410 28,709,510 -539.6
11/05/2021
1,256.04
 675,426,300 1,265.11 1,272.55 1,256.04 34,062,100 34,534,519 -300.4
10/05/2021
1,259.58
 697,146,500 1,239.96 1,259.58 1,236.85 42,711,590 35,089,890 91.6
07/05/2021
1,241.81
 714,688,200 1,245.48 1,250.50 1,231.92 33,268,600 40,550,792 -455.3
06/05/2021
1,250.57
 641,117,500 1,255.42 1,261.49 1,246.64 30,777,900 51,459,700 -1,107.7
05/05/2021
1,256.43
 654,569,700 1,244.69 1,265.93 1,242.20 22,008,300 40,116,149 -788.4
04/05/2021
1,242.20
 685,755,900 1,222.08 1,242.80 1,212.56 41,455,541 57,694,010 -681.6
29/04/2021
1,239.39
 590,035,400 1,234.91 1,239.39 1,231.25 31,437,600 34,702,030 -389.8
28/04/2021
1,229.55
 565,094,300 1,220.26 1,230.91 1,217.49 37,326,849 26,964,979 389.1
27/04/2021
1,219.75
 521,704,000 1,213.84 1,220.96 1,204.14 38,996,200 30,034,100 389.0
26/04/2021
1,215.77
 658,568,800 1,251.25 1,251.25 1,214.14 29,805,100 40,892,814 -282.7
23/04/2021
1,248.53
 650,003,400 1,227.18 1,248.53 1,216.15 56,886,640 42,847,640 351.0
22/04/2021
1,227.82
 698,613,300 1,264.31 1,271.98 1,227.82 31,206,486 50,667,449 -93.5
20/04/2021
1,268.28
 744,607,400 1,267.74 1,286.32 1,261.28 36,219,554 46,647,152 -588.8
19/04/2021
1,260.58
 739,537,900 1,243.58 1,260.58 1,233.77 27,745,390 42,353,850 -749.4
16/04/2021
1,238.71
 917,754,200 1,245.06 1,254.61 1,227.14 25,852,060 34,334,030 -554.9
15/04/2021
1,247.25
 738,699,000 1,262.25 1,265.87 1,247.25 23,383,500 42,594,200 -741.6
14/04/2021
1,255.87
 786,635,900 1,240.90 1,255.87 1,233.01 23,526,900 44,706,774 -1,210.1
13/04/2021
1,248.33
 948,996,600 1,262.44 1,268.02 1,247.66 35,101,180 39,236,280 127.7
12/04/2021
1,252.45
 828,755,200 1,236.79 1,252.45 1,231.66 28,240,900 30,937,200 -270.2
09/04/2021
1,231.66
 637,649,300 1,231.51 1,234.98 1,227.60 57,958,395 30,157,995 2,312.9
08/04/2021
1,234.89
 617,181,800 1,242.38 1,246.40 1,232.26 22,182,500 22,796,000 -17.0
07/04/2021
1,242.38
 657,493,400 1,237.39 1,242.38 1,232.52 25,149,000 29,681,600 -153.9
06/04/2021
1,239.96
 635,565,900 1,233.37 1,244.63 1,231.14 27,597,400 28,543,180 -13.8
05/04/2021
1,236.05
 613,466,100 1,245.28 1,245.28 1,228.18 31,062,265 33,476,165 36.1
02/04/2021
1,224.45
 588,762,600 1,225.76 1,228.29 1,221.07 32,984,127 14,120,300 678.7
01/04/2021
1,216.10
 616,140,600 1,194.59 1,217.26 1,191.44 35,444,400 37,686,100 29.5
31/03/2021
1,191.44
 651,568,100 1,187.44 1,196.45 1,186.40 62,974,830 85,505,600 -5,028.5
30/03/2021
1,186.36
 681,706,500 1,179.64 1,187.29 1,172.85 120,764,760 124,320,881 -6,188.6
29/03/2021
1,175.68
 575,362,200 1,169.65 1,175.77 1,165.78 26,963,500 29,180,000 -201.4
26/03/2021
1,162.21
 611,213,000 1,162.71 1,165.76 1,137.90 23,896,800 31,544,300 -372.2
25/03/2021
1,163.10
 591,235,700 1,164.41 1,170.76 1,154.44 28,478,801 37,135,901 256.6
24/03/2021
1,161.81
 631,818,400 1,169.42 1,183.45 1,154.22 19,146,300 33,926,609 -398.9
23/03/2021
1,183.45
 624,727,100 1,190.28 1,191.47 1,177.10 33,253,833 35,864,533 -338.6
22/03/2021
1,194.43
 607,716,400 1,200.05 1,200.21 1,189.31 43,374,030 50,841,161 -475.5
19/03/2021
1,194.05
 582,011,200 1,195.47 1,199.67 1,191.96 56,906,824 87,071,224 -1,154.2
18/03/2021
1,200.94
 554,147,600 1,196.60 1,200.94 1,186.09 22,916,600 33,149,400 -384.4
17/03/2021
1,186.09
 628,147,900 1,178.64 1,186.09 1,176.26 23,155,923 53,524,723 -1,118.8
16/03/2021
1,179.90
 607,821,300 1,184.91 1,184.91 1,171.76 15,164,280 24,101,280 -425.9
15/03/2021
1,184.56
 616,698,600 1,183.89 1,186.06 1,178.80 18,076,700 27,417,400 -454.5
12/03/2021
1,181.56
 571,414,100 1,185.21 1,186.52 1,178.14 24,333,500 27,185,994 -263.0
11/03/2021
1,181.73
 568,292,300 1,170.08 1,183.73 1,170.08 21,330,000 29,776,770 -387.5
10/03/2021
1,170.08
 547,558,000 1,163.86 1,170.59 1,154.89 125,733,300 138,835,850 -478.2
09/03/2021
1,161.97
 575,592,300 1,160.96 1,168.27 1,150.94 18,049,203 55,211,103 -1,223.1
08/03/2021
1,168.27
 608,624,800 1,180.33 1,181.25 1,164.02 18,959,362 52,413,162 -1,223.6
05/03/2021
1,168.69
 537,313,300 1,164.19 1,169.56 1,155.60 24,168,350 68,331,550 -1,628.1
04/03/2021
1,168.52
 612,855,400 1,191.78 1,191.90 1,159.48 25,577,400 33,451,400 -283.3
03/03/2021
1,186.95
 563,365,200 1,184.73 1,189.18 1,180.25 24,734,607 37,184,067 -491.5
02/03/2021
1,186.61
 512,197,000 1,196.16 1,196.16 1,181.99 20,813,320 42,836,514 -759.1
01/03/2021
1,186.17
 574,423,600 1,176.93 1,186.82 1,174.45 36,560,300 37,465,700 -213.6
26/02/2021
1,168.47
 506,960,700 1,148.88 1,169.28 1,148.88 24,139,891 37,570,146 -474.2
25/02/2021
1,165.43
 468,526,100 1,169.97 1,169.97 1,155.74 16,265,400 28,698,900 -475.8
24/02/2021
1,162.01
 545,511,700 1,184.32 1,185.58 1,154.36 14,441,530 34,518,230 -688.3
23/02/2021
1,177.64
 545,038,100 1,174.57 1,184.32 1,168.32 35,719,014 75,679,140 -619.9
22/02/2021
1,175.04
 542,637,200 1,173.57 1,182.67 1,169.12 16,474,100 36,392,940 -617.8
19/02/2021
1,173.50
 520,714,600 1,160.65 1,178.18 1,157.60 23,931,940 32,219,836 -69.8
18/02/2021
1,174.38
 560,699,200 1,157.10 1,174.38 1,148.66 36,366,271 36,705,931 459.7
17/02/2021
1,155.78
 482,046,200 1,127.46 1,155.78 1,114.93 36,463,006 20,488,706 599.8
09/02/2021
1,114.93
 459,794,700 1,090.88 1,114.93 1,078.98 35,831,200 52,594,770 -558.5
08/02/2021
1,083.18
 609,698,500 1,127.06 1,127.06 1,075.10 23,652,500 70,895,000 -1,524.7
05/02/2021
1,126.91
 436,892,900 1,114.79 1,126.91 1,112.19 33,149,473 31,644,965 163.7
04/02/2021
1,112.19
 445,476,800 1,112.97 1,117.88 1,098.85 29,549,100 50,885,510 -107.3
03/02/2021
1,111.29
 606,731,400 1,084.87 1,113.24 1,075.53 42,659,000 55,707,335 744.4
02/02/2021
1,075.53
 526,221,500 1,036.95 1,075.53 1,029.36 46,754,700 48,321,200 93.1
01/02/2021
1,035.51
 561,669,800 1,062.13 1,074.52 1,035.51 44,466,000 41,526,600 122.3
29/01/2021
1,056.61
 711,837,700 998.33 1,076.11 998.33 63,253,690 42,539,090 1,093.3
28/01/2021
1,023.94
 666,812,100 1,041.71 1,052.16 1,022.77 59,726,349 41,132,959 470.1
27/01/2021
1,097.17
 714,917,500 1,122.41 1,136.12 1,088.86 37,273,500 35,918,800 19.5
26/01/2021
1,136.12
 782,270,801 1,164.97 1,164.97 1,121.03 23,914,200 34,183,400 -296.0
25/01/2021
1,166.05
 707,236,185 1,164.20 1,172.18 1,162.80 29,526,300 43,266,658 -537.5
22/01/2021
1,166.78
 758,315,840 1,166.77 1,175.72 1,161.43 37,115,500 45,103,600 -237.4
21/01/2021
1,164.21
 721,919,685 1,146.86 1,164.21 1,132.66 30,924,800 36,943,000 -242.7
20/01/2021
1,134.68
 839,300,719 1,136.50 1,142.48 1,098.05 53,573,660 53,514,932 68.9
19/01/2021
1,131
 986,187,155 1,189.91 1,189.91 1,117.17 57,583,448 56,237,948 104.7
18/01/2021
1,191.94
 747,415,059 1,198.79 1,200.85 1,190.33 26,589,100 48,858,900 -736.0
15/01/2021
1,194.20
 783,113,133 1,188.84 1,197.74 1,188.84 30,697,175 57,795,908 -2,154.5
14/01/2021
1,187.40
 779,343,266 1,189.48 1,190.50 1,178.84 53,854,700 33,710,730 862.7
13/01/2021
1,186.05
 819,291,996 1,197.32 1,200.82 1,183.18 30,576,014 46,617,204 -538.7
12/01/2021
1,192.28
 719,934,730 1,190.38 1,192.28 1,179.24 28,958,960 43,366,742 -435.3
11/01/2021
1,184.89
 845,851,690 1,176.47 1,186.45 1,175 34,307,700 55,000,100 -437.3
08/01/2021
1,167.69
 808,314,023 1,164.10 1,176.33 1,160.48 31,312,260 41,108,353 -386.5
07/01/2021
1,156.49
 763,739,596 1,147.26 1,156.49 1,143.44 35,607,000 40,350,200 -366.9
06/01/2021
1,143.21
 790,451,912 1,139.12 1,152.85 1,133.70 41,385,900 38,961,600 200.0
05/01/2021
1,132.55
 763,427,860 1,116.96 1,134.45 1,116.49 38,290,100 27,891,030 495.4
04/01/2021
1,120.47
 764,035,996 1,113.77 1,126.43 1,113.59 20,342,090 31,596,024 -383.7
31/12/2020
1,103.87
 527,818,627 1,098.25 1,105.33 1,096.51 16,613,980 10,156,740 139.7
30/12/2020
1,097.54
 676,978,950 1,099.78 1,108.83 1,094.91 19,024,340 27,051,460 -318.3
29/12/2020
1,099.49
 678,818,432 1,090.49 1,102.79 1,087.93 22,988,220 28,797,880 -390.1
28/12/2020
1,091.33
 723,882,551 1,094.37 1,096.11 1,083.90 19,878,890 33,900,150 -430.8
25/12/2020
1,084.42
 652,808,639 1,068.83 1,084.42 1,061.83 13,924,720 17,427,310 -238.6
24/12/2020
1,067.52
 757,318,877 1,083.83 1,084.76 1,046.89 19,093,030 24,202,562 -88.0
23/12/2020
1,078.90
 813,169,564 1,087.89 1,094.09 1,077.92 24,578,003 37,594,606 -188.9
22/12/2020
1,083.45
 756,114,347 1,081.85 1,084.23 1,077.06 23,521,010 29,637,840 -99.9

Chính sách bảo mật | Điều khoản sử dụng |