VN30 (^vn30)

1,309.73
-2.59
(-0.20%)
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)
02/12/2024
1,308.83
 120,795,700 1,315.77 1,317.76 1,303.51 0 0 0
29/11/2024
1,311.26
 136,470,300 1,301.84 1,311.67 1,298.64 0 0 0
28/11/2024
1,301.52
 145,655,300 1,305.79 1,310.41 1,298.43 0 0 0
27/11/2024
1,301.06
 113,492,900 1,297.28 1,303.99 1,296.94 0 0 0
26/11/2024
1,299.22
 140,908,100 1,292.84 1,304.34 1,292.27 0 0 0
25/11/2024
1,291.94
 139,569,600 1,286.82 1,293.30 1,285.82 0 0 0
22/11/2024
1,286.07
 155,315,300 1,285.80 1,292.21 1,284.01 0 0 0
21/11/2024
1,286.67
 193,774,200 1,272.40 1,286.67 1,266.45 0 0 0
20/11/2024
1,271.73
 214,064,000 1,256.06 1,277.67 1,250.67 0 0 0
19/11/2024
1,259.08
 169,396,600 1,272.23 1,273.49 1,259 0 0 0
18/11/2024
1,270.23
 236,211,300 1,270.71 1,277.80 1,255.16 0 0 0
15/11/2024
1,271.22
 253,280,200 1,283.78 1,284.30 1,270.44 0 0 0
14/11/2024
1,286.65
 186,252,300 1,300.43 1,303.71 1,286.52 0 0 0
13/11/2024
1,304.04
 197,224,300 1,299.18 1,305.42 1,290.61 0 0 0
12/11/2024
1,301.95
 184,858,300 1,312.55 1,315.80 1,297.99 0 0 0
11/11/2024
1,310.46
 302,541,700 1,318.63 1,318.71 1,298.78 0 0 0
08/11/2024
1,317.34
 194,294,500 1,331.19 1,331.51 1,312.83 0 0 0
07/11/2024
1,326.65
 139,494,200 1,335.07 1,336.29 1,325.87 0 0 0
06/11/2024
1,329.56
 171,800,300 1,318.74 1,331.53 1,317.91 0 0 0
05/11/2024
1,313.35
 119,964,500 1,312.43 1,317.60 1,311.85 0 0 0
04/11/2024
1,312.64
 232,214,000 1,326.39 1,326.99 1,311.03 0 0 0
01/11/2024
1,325.62
 210,849,800 1,333.76 1,336.08 1,324.42 0 0 0
31/10/2024
1,338.60
 198,151,200 1,334.10 1,341.01 1,328.19 0 0 0
30/10/2024
1,333.85
 187,747,200 1,337.16 1,338.47 1,327.14 0 0 0
29/10/2024
1,335.76
 170,355,400 1,332.18 1,335.76 1,329.95 0 0 0
28/10/2024
1,328.33
 144,590,400 1,324.70 1,328.57 1,322.97 0 0 0
25/10/2024
1,325.54
 209,962,100 1,333.77 1,334.78 1,322.69 0 0 0
24/10/2024
1,329.62
 257,102,100 1,349.22 1,351.59 1,329.62 0 0 0
23/10/2024
1,349.72
 225,438,600 1,348.91 1,351.72 1,340.13 0 0 0
22/10/2024
1,348.92
 292,645,600 1,358.44 1,359.40 1,344.10 0 0 0
21/10/2024
1,358.03
 193,887,000 1,361.25 1,366.36 1,358.03 0 0 0
18/10/2024
1,362.69
 272,768,200 1,368.11 1,372.66 1,360.64 0 0 0
17/10/2024
1,362.89
 225,846,200 1,357.31 1,362.89 1,346.14 0 0 0
16/10/2024
1,354.10
 174,904,900 1,353.21 1,358.07 1,350.45 0 0 0
15/10/2024
1,356.09
 254,817,200 1,360.34 1,367.55 1,353.10 0 0 0
14/10/2024
1,358.76
 229,593,800 1,372.87 1,373.66 1,357.65 0 0 0
11/10/2024
1,362.50
 194,262,300 1,362.15 1,364.59 1,355.07 0 0 0
10/10/2024
1,360.58
 295,001,200 1,360.08 1,370.15 1,358.93 0 0 0
09/10/2024
1,351.97
 304,787,800 1,340.56 1,352.52 1,338.93 0 0 0
08/10/2024
1,339.05
 253,324,000 1,338.33 1,344.38 1,331.61 0 0 0
07/10/2024
1,335.48
 189,747,000 1,342.30 1,345.76 1,328.45 0 0 0
04/10/2024
1,336.21
 238,262,000 1,347.11 1,348.23 1,336.21 0 0 0
03/10/2024
1,346.46
 411,186,800 1,355.44 1,371.67 1,345.28 0 0 0
02/10/2024
1,354.51
 259,871,200 1,355.02 1,361.46 1,350.92 0 0 0
01/10/2024
1,358.88
 353,697,600 1,355.22 1,370.14 1,355.22 0 0 0
30/09/2024
1,352.56
 268,201,100 1,351.21 1,354.91 1,346.18 0 0 0
27/09/2024
1,352.57
 400,977,800 1,354.89 1,361.20 1,346.91 0 0 0
26/09/2024
1,350.85
 414,069,600 1,346.43 1,359.71 1,344.01 0 0 0
25/09/2024
1,344.07
 359,512,900 1,337.73 1,344.07 1,334.06 0 0 0
24/09/2024
1,330.87
 210,387,100 1,320.58 1,330.87 1,318.29 0 0 0
23/09/2024
1,321.12
 183,234,800 1,329.96 1,333.73 1,320.95 0 0 0
20/09/2024
1,326
 394,463,700 1,325.02 1,336.79 1,324.90 0 0 0
19/09/2024
1,318.41
 171,750,800 1,314.92 1,319.41 1,312.28 0 0 0
18/09/2024
1,310.94
 233,293,900 1,304.91 1,317.70 1,302.07 0 0 0
17/09/2024
1,303.65
 141,553,400 1,282.68 1,303.65 1,281.16 0 0 0
16/09/2024
1,281.37
 150,530,500 1,292.82 1,298.79 1,281.37 0 0 0
13/09/2024
1,294.30
 118,478,600 1,297.66 1,298.56 1,291.82 0 0 0
12/09/2024
1,297.61
 146,388,200 1,298.83 1,301.83 1,296.16 0 0 0
11/09/2024
1,293.88
 146,835,400 1,293.64 1,298.37 1,285.66 0 0 0
10/09/2024
1,104.49
 155,389,300 1,106.83 1,111.32 1,102.67 0 0 0
09/09/2024
1,307.15
 160,908,300 1,310.11 1,310.64 1,303.04 0 0 0
06/09/2024
1,315.39
 184,683,500 1,309.61 1,315.63 1,304.78 0 0 0
05/09/2024
1,309.05
 213,306,200 1,318.23 1,322.56 1,306.76 0 0 0
04/09/2024
1,317.71
 205,797,400 1,316.22 1,321.32 1,311.40 0 0 0
30/08/2024
1,331.52
 155,151,400 1,328.50 1,333.56 1,327.61 0 0 0
29/08/2024
1,326.67
 217,252,300 1,323.15 1,332.27 1,323.09 0 0 0
28/08/2024
1,323.54
 190,824,700 1,325.72 1,327.64 1,320.18 0 0 0
27/08/2024
1,322.28
 202,037,400 1,317.85 1,324.57 1,315.97 0 0 0
26/08/2024
1,318.60
 235,664,200 1,324.90 1,326.85 1,316.17 0 0 0
23/08/2024
1,321.15
 182,557,500 1,320.41 1,323.90 1,311.10 0 0 0
22/08/2024
1,318.57
 212,878,500 1,320.79 1,322.67 1,315.42 0 0 0
21/08/2024
1,317.69
 279,235,500 1,302.88 1,318.19 1,300.28 0 0 0
20/08/2024
1,305.25
 221,761,700 1,300.32 1,309.41 1,299.86 0 0 0
19/08/2024
1,299.04
 183,427,600 1,296.60 1,301.88 1,294.21 0 0 0
16/08/2024
1,291.68
 282,855,300 1,269.32 1,291.89 1,268.30 0 0 0
15/08/2024
1,265.32
 145,091,700 1,270.78 1,272.25 1,263.44 0 0 0
14/08/2024
1,270.38
 145,774,100 1,272.86 1,275.26 1,268.69 0 0 0
13/08/2024
1,268.72
 165,198,800 1,269.53 1,272.21 1,262.91 0 0 0
12/08/2024
1,271.44
 164,092,300 1,267.05 1,273.16 1,259.60 0 0 0
09/08/2024
1,264.84
 178,363,300 1,250.37 1,265.94 1,248.85 0 0 0
08/08/2024
1,243.31
 223,192,000 1,248.79 1,256.36 1,238.41 0 0 0
07/08/2024
1,253.58
 220,049,900 1,259.22 1,259.39 1,245.46 0 0 0
06/08/2024
1,252.81
 221,661,200 1,242.77 1,256.23 1,232.19 0 0 0
05/08/2024
1,232.11
 363,085,500 1,262.68 1,264.87 1,226.37 0 0 0
02/08/2024
1,281.01
 249,744,100 1,261.49 1,281.01 1,253.68 0 0 0
01/08/2024
1,272
 291,769,600 1,303.05 1,303.86 1,266.73 0 0 0
31/07/2024
1,299.09
 244,193,100 1,290.07 1,300.74 1,288.83 0 0 0
30/07/2024
1,287.82
 166,024,000 1,285.65 1,289.78 1,279.24 0 0 0
29/07/2024
1,285.73
 135,954,700 1,289.65 1,292.33 1,285.04 0 0 0
26/07/2024
1,281.84
 141,725,500 1,274.10 1,281.84 1,272.59 0 0 0
25/07/2024
1,272.18
 170,877,200 1,272.12 1,275.49 1,265.88 0 0 0
24/07/2024
1,280.51
 240,003,800 1,274.14 1,284.18 1,262.77 0 0 0
23/07/2024
1,278.67
 257,323,200 1,301.91 1,304.81 1,277.39 0 0 0
22/07/2024
1,299.31
 270,891,900 1,299.69 1,305.96 1,288.59 0 0 0
19/07/2024
1,302.32
 302,639,400 1,307.75 1,314.15 1,296.61 0 0 0
18/07/2024
1,306.38
 236,833,400 1,305.27 1,308.67 1,290.05 0 0 0
17/07/2024
1,305.37
 462,486,600 1,307.16 1,324.55 1,291.50 0 0 0
16/07/2024
1,303.30
 202,874,600 1,300.77 1,309.75 1,299.66 0 0 0
15/07/2024
1,297.82
 149,296,800 1,303.81 1,307.30 1,294.03 0 0 0
12/07/2024
1,301.81
 161,585,700 1,305.41 1,312.24 1,298.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |