VNINDEX (^vnindex)

1,638.11
-7.90
(-0.48%)
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)
14/12/2021
1,476.02
 887,700,200 1,476.82 1,485.14 1,469.21 23,158,700 47,495,725 -879.4
13/12/2021
1,476.21
 787,630,800 1,471.96 1,481.70 1,470.08 28,696,221 30,455,089 -54.3
10/12/2021
1,463.54
 759,422,200 1,470.55 1,475.85 1,461.78 20,579,707 31,724,507 -481.7
09/12/2021
1,467.98
 610,084,100 1,448.29 1,467.98 1,446.88 27,294,400 21,323,800 316.9
08/12/2021
1,452.87
 709,378,100 1,446.77 1,460.28 1,446.77 20,848,800 26,136,923 -103.6
07/12/2021
1,446.77
 662,111,000 1,426.88 1,446.77 1,421.60 36,414,200 29,044,400 234.5
06/12/2021
1,413.58
 975,385,500 1,446.28 1,452.55 1,400.87 36,128,800 31,903,800 299.3
03/12/2021
1,443.32
 997,434,600 1,490.40 1,491.20 1,443.32 17,042,113 31,083,613 -423.6
02/12/2021
1,482.05
 719,084,000 1,489.12 1,493.84 1,482.05 20,939,095 41,441,395 -695.3
01/12/2021
1,485.19
 810,951,400 1,477.85 1,487.68 1,471.30 25,544,700 42,727,656 -1,052.4
30/11/2021
1,478.44
 1,005,714,000 1,500.24 1,503.09 1,471.57 29,016,900 45,522,410 -554.9
29/11/2021
1,484.84
 932,067,900 1,467.48 1,488.93 1,467.35 42,085,500 46,831,800 -345.5
26/11/2021
1,493.03
 966,269,500 1,506.69 1,511.68 1,488.83 24,553,672 75,270,672 -2,071.7
25/11/2021
1,500.81
 908,516,000 1,496.41 1,505.36 1,490.32 31,880,586 53,721,954 -916.5
24/11/2021
1,488.87
 1,025,021,500 1,470.66 1,491.05 1,467.29 30,561,808 53,001,108 -868.5
23/11/2021
1,463.63
 810,865,000 1,442.66 1,463.63 1,438.41 30,406,400 26,573,771 163.6
22/11/2021
1,447.25
 1,177,326,300 1,453.35 1,466.46 1,442.85 49,543,600 43,296,210 494.2
19/11/2021
1,452.35
 1,452,208,700 1,475 1,481.53 1,434.69 32,893,700 54,679,857 -837.7
18/11/2021
1,469.83
 1,016,609,500 1,479.39 1,482.87 1,469.83 38,753,942 49,526,892 -466.8
17/11/2021
1,475.85
 800,040,000 1,466.45 1,477.04 1,464.78 24,827,500 33,035,416 -350.5
16/11/2021
1,466.45
 1,124,412,600 1,472.82 1,476.97 1,459.08 33,317,900 40,121,400 -52.3
15/11/2021
1,476.57
 1,114,244,700 1,481.75 1,481.96 1,466.01 31,533,400 36,878,200 -50.9
12/11/2021
1,473.37
 879,182,900 1,462.35 1,474.57 1,453.22 39,005,412 33,877,012 230.3
11/11/2021
1,462.35
 1,170,544,800 1,469.22 1,472.89 1,449.18 23,828,002 50,746,282 -1,197.8
10/11/2021
1,465.02
 925,701,000 1,465.10 1,470.19 1,457.98 22,793,490 37,735,450 -774.8
09/11/2021
1,461.50
 970,241,100 1,469.94 1,474.20 1,457.57 42,786,400 44,388,200 16.6
08/11/2021
1,467.57
 968,067,400 1,461.61 1,470.49 1,456.51 43,707,400 34,248,900 522.3
05/11/2021
1,456.51
 813,598,700 1,450.71 1,459.49 1,444.51 28,035,000 22,432,100 225.6
04/11/2021
1,448.34
 860,185,400 1,442.89 1,451.98 1,435.84 37,893,600 42,152,700 156.0
03/11/2021
1,444.30
 1,411,319,400 1,460.44 1,463.63 1,444.30 39,059,900 37,903,900 280.9
02/11/2021
1,452.46
 939,881,300 1,439.61 1,452.46 1,438.83 24,670,911 38,782,711 -1,172.3
01/11/2021
1,438.97
 1,048,323,800 1,449.32 1,451.81 1,435.57 25,842,950 46,160,850 -1,211.4
29/10/2021
1,444.27
 903,703,600 1,439.27 1,447.62 1,432.19 33,683,900 36,642,487 -92.6
28/10/2021
1,438.01
 793,709,800 1,427.89 1,440.64 1,420.42 44,599,900 31,569,900 616.4
27/10/2021
1,423.02
 830,868,000 1,397.51 1,423.02 1,395.83 49,055,200 28,301,784 988.0
26/10/2021
1,391.63
 666,130,300 1,384.12 1,393.03 1,377.56 23,193,900 21,536,200 -88.5
25/10/2021
1,385.40
 839,836,200 1,395.45 1,395.72 1,385.40 21,425,435 41,008,035 -1,248.6
22/10/2021
1,389.24
 722,492,800 1,384.77 1,393.70 1,384.77 19,128,000 31,750,700 -211.7
21/10/2021
1,384.77
 659,155,300 1,397.59 1,398.45 1,384.77 21,284,900 38,771,000 -871.3
20/10/2021
1,393.80
 771,825,800 1,398.45 1,401.76 1,376.15 22,198,494 50,663,494 -1,489.0
19/10/2021
1,395.33
 582,318,100 1,395.53 1,399.66 1,388.95 28,242,600 35,899,354 -485.4
18/10/2021
1,395.53
 740,018,700 1,395.57 1,402.63 1,390.88 26,506,392 38,799,792 -658.3
15/10/2021
1,392.70
 710,519,000 1,395.81 1,399.03 1,388 29,740,500 30,425,000 70.9
14/10/2021
1,391.85
 669,287,500 1,392.88 1,398.67 1,388.89 44,829,200 54,120,884 -666.3
13/10/2021
1,391.91
 581,359,400 1,398.21 1,400.67 1,389.61 20,012,980 30,584,180 -558.0
12/10/2021
1,394.80
 680,550,900 1,398.03 1,400.78 1,389.43 38,342,649 39,579,549 -21.5
11/10/2021
1,394.09
 695,144,700 1,377.53 1,394.64 1,377.30 33,260,544 22,917,000 437.4
08/10/2021
1,372.73
 580,722,600 1,365.99 1,373.18 1,365.93 17,368,600 24,621,100 -107.6
07/10/2021
1,365.99
 640,283,100 1,365.54 1,367.64 1,360.57 20,959,960 34,218,060 -547.6
06/10/2021
1,362.82
 575,444,400 1,359.63 1,362.82 1,354.63 20,557,819 32,303,619 -503.0
05/10/2021
1,354.63
 555,948,300 1,345.43 1,354.63 1,343.48 43,981,161 31,126,534 587.3
04/10/2021
1,339.54
 683,485,400 1,337.74 1,347.49 1,334.40 19,020,400 28,207,000 -336.4
01/10/2021
1,334.89
 584,601,900 1,339.68 1,344.06 1,332.97 115,996,267 129,032,367 -565.9
30/09/2021
1,342.06
 420,717,600 1,341.83 1,348.89 1,341.15 25,063,200 29,459,300 -127.2
29/09/2021
1,339.21
 545,429,900 1,338.80 1,340.90 1,328.17 15,867,900 29,241,927 -483.1
28/09/2021
1,339.31
 567,532,100 1,319.53 1,341.81 1,316.41 37,476,400 20,666,757 494.6
27/09/2021
1,324.99
 702,783,900 1,353.39 1,354.38 1,324.99 24,193,697 30,041,632 -228.7
24/09/2021
1,351.17
 612,874,400 1,354.84 1,356.97 1,348.07 30,157,600 21,475,137 155.5
23/09/2021
1,352.76
 937,843,800 1,357.65 1,361.09 1,350.43 23,071,200 32,229,400 -318.3
22/09/2021
1,350.68
 706,204,600 1,339.84 1,350.71 1,336.63 18,006,000 30,430,800 -193.6
21/09/2021
1,339.84
 787,035,700 1,335.96 1,350.48 1,324.82 18,302,300 24,771,400 -249.7
20/09/2021
1,350.48
 820,277,200 1,361.12 1,365.92 1,349.18 22,216,500 21,174,500 57.6
17/09/2021
1,352.64
 773,922,200 1,347.66 1,356.45 1,347.13 48,532,800 87,287,301 -1,425.5
16/09/2021
1,345.87
 547,188,700 1,351.85 1,353.12 1,341.23 28,585,200 44,296,800 -1,283.1
15/09/2021
1,345.83
 622,274,200 1,338.11 1,347.70 1,334.97 28,320,100 28,215,490 43.8
14/09/2021
1,339.70
 670,954,500 1,343.38 1,349.13 1,336.84 27,168,181 42,576,981 -736.3
13/09/2021
1,341.43
 719,863,400 1,348.07 1,350.69 1,340.50 27,311,900 34,226,000 -394.0
10/09/2021
1,345.31
 530,762,800 1,348.74 1,350.43 1,345.07 30,274,100 40,205,300 -714.4
09/09/2021
1,343.98
 563,607,000 1,333.61 1,345.59 1,332.67 24,109,400 25,834,590 -397.8
08/09/2021
1,333.61
 580,802,100 1,343.92 1,344.49 1,328.35 25,584,400 32,720,700 -570.1
07/09/2021
1,341.90
 829,928,300 1,349.13 1,353.66 1,340.32 24,856,500 38,613,210 -810.7
06/09/2021
1,346.39
 871,508,000 1,340.71 1,348.36 1,339.80 38,771,900 32,369,751 -310.7
01/09/2021
1,334.65
 656,904,200 1,328.54 1,338.02 1,328.26 47,977,534 46,681,934 -418.3
31/08/2021
1,331.47
 700,384,100 1,332.62 1,336.14 1,325.69 30,403,600 28,465,200 -184.0
30/08/2021
1,328.14
 619,477,300 1,323.39 1,329.62 1,313.20 33,068,038 35,613,538 -283.0
27/08/2021
1,313.20
 622,856,200 1,301.12 1,313.20 1,285.16 25,939,200 26,900,200 -388.9
26/08/2021
1,301.12
 489,976,000 1,313.18 1,316.26 1,295.77 27,986,400 32,549,082 -417.8
25/08/2021
1,309.55
 469,248,200 1,300.74 1,310.16 1,291.70 23,069,183 20,359,635 -37.5
24/08/2021
1,298.74
 634,592,900 1,304 1,307.56 1,289.16 32,314,755 29,054,205 127.4
23/08/2021
1,298.86
 747,995,000 1,322.62 1,327.04 1,298.86 29,412,600 31,873,010 -153.7
20/08/2021
1,329.43
 1,162,172,100 1,374.85 1,374.85 1,317.52 24,912,200 43,225,940 -762.8
19/08/2021
1,374.85
 646,885,200 1,360.61 1,374.85 1,352.94 53,226,345 66,196,045 -667.9
18/08/2021
1,360.94
 623,257,200 1,361.24 1,370.50 1,355.83 16,058,708 39,788,308 -1,583.5
17/08/2021
1,363.09
 725,626,800 1,377.70 1,379.70 1,359.11 18,524,700 39,675,600 -1,359.0
16/08/2021
1,370.96
 790,657,200 1,357.05 1,372.33 1,357.05 21,622,500 39,831,300 -919.3
13/08/2021
1,357.05
 712,033,900 1,352.56 1,357.41 1,336.74 28,016,946 39,421,446 -767.3
12/08/2021
1,353.05
 707,595,600 1,356.27 1,364.26 1,353.05 20,516,840 22,693,350 -155.5
11/08/2021
1,357.79
 750,543,100 1,365.05 1,374.03 1,357.79 22,826,200 35,760,555 -480.2
10/08/2021
1,362.43
 664,188,000 1,367.99 1,370.35 1,358.12 22,228,700 41,713,800 -605.2
09/08/2021
1,359.86
 636,278,900 1,337.78 1,361.12 1,334.69 25,745,300 27,867,900 21.5
06/08/2021
1,341.45
 663,742,700 1,348.24 1,351.85 1,341.45 24,849,500 24,468,300 30.7
05/08/2021
1,345.55
 570,804,900 1,331.14 1,346.62 1,326.80 44,134,080 22,719,380 1,130.9
04/08/2021
1,334.74
 609,611,000 1,337.72 1,340.76 1,328.40 38,472,300 20,629,056 767.8
03/08/2021
1,332.44
 603,630,100 1,316.15 1,332.44 1,315.57 28,408,225 22,805,333 96.1
02/08/2021
1,314.22
 575,155,300 1,308.69 1,322.35 1,304.49 28,003,000 21,078,830 273.2
30/07/2021
1,310.05
 603,387,400 1,298.01 1,311.97 1,296.95 33,902,400 22,800,300 508.9
29/07/2021
1,293.60
 434,028,400 1,286.33 1,293.60 1,282.88 19,226,400 22,387,400 47.1
28/07/2021
1,277.07
 352,981,000 1,273.48 1,281.17 1,271.78 14,373,500 15,135,560 12.9
27/07/2021
1,276.93
 510,647,200 1,283.67 1,288.35 1,276.53 40,256,000 33,403,700 260.7
26/07/2021
1,272.71
 452,370,000 1,268.83 1,277.33 1,254.57 26,011,448 29,096,200 -73.6

Chính sách bảo mật | Điều khoản sử dụng |