VNINDEX (^vnindex)

1,257.50
2.83
(0.23%)
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)
07/03/2024
1,268.46
 948,313,679 1,263.23 1,269.88 1,260.24 83,162,263 81,350,618 -133.5
06/03/2024
1,262.73
 1,042,550,953 1,269.80 1,277.51 1,256.30 43,608,638 53,386,801 -293.6
05/03/2024
1,269.98
 927,988,078 1,262.89 1,269.98 1,257.81 66,961,549 73,256,250 -107.6
04/03/2024
1,261.41
 1,060,758,964 1,264.07 1,268.25 1,256.54 85,014,672 77,347,375 110.4
01/03/2024
1,258.28
 891,207,771 1,256.72 1,258.76 1,247.87 82,331,948 74,528,041 157.1
29/02/2024
1,252.73
 1,012,951,595 1,259.59 1,264.39 1,247.70 96,920,855 111,189,162 -388.2
28/02/2024
1,254.55
 899,521,191 1,241.77 1,254.55 1,236.32 83,285,878 71,191,133 214.5
27/02/2024
1,237.46
 916,784,879 1,228.93 1,237.60 1,226.49 89,742,169 91,938,311 44.7
26/02/2024
1,224.17
 834,749,896 1,212.93 1,225.21 1,210.52 58,377,727 64,045,246 24.7
23/02/2024
1,212
 1,327,429,358 1,230.30 1,240.81 1,211.55 73,693,653 106,261,597 -793.9
22/02/2024
1,227.31
 795,921,654 1,229.85 1,232.09 1,226.15 49,047,951 76,468,520 -938.9
21/02/2024
1,230.04
 886,283,799 1,231.78 1,234.22 1,222.92 94,437,719 81,725,543 21.3
20/02/2024
1,230.06
 843,737,899 1,227.75 1,230.47 1,222.66 92,065,483 88,204,033 137.6
19/02/2024
1,224.97
 975,154,797 1,213.24 1,225.48 1,212.58 65,001,536 63,041,142 136.4
16/02/2024
1,209.70
 783,875,499 1,204.90 1,210.25 1,204.29 50,877,931 61,448,506 -409.2
15/02/2024
1,202.50
 843,733,099 1,203.08 1,207.56 1,198.81 70,519,753 65,133,532 -325.8
07/02/2024
1,198.53
 664,714,299 1,190.51 1,199.52 1,190.50 45,700,005 42,412,235 -16.5
06/02/2024
1,188.48
 566,198,900 1,189.08 1,190.92 1,185.68 48,328,482 59,784,333 -414.0
05/02/2024
1,186.06
 769,980,098 1,174.22 1,188.45 1,173.54 50,777,212 56,954,851 27.1
02/02/2024
1,172.55
 790,605,931 1,173.93 1,178.27 1,169.70 56,154,948 67,045,703 -255.3
01/02/2024
1,173.02
 578,639,354 1,162.78 1,174.50 1,162.45 27,981,400 35,765,700 -197.7
31/01/2024
1,164.31
 1,023,847,799 1,181.62 1,182.53 1,163.13 49,751,800 50,957,000 -69.6
30/01/2024
1,179.65
 564,656,361 1,176.02 1,179.92 1,174.13 44,009,800 35,520,200 142.2
29/01/2024
1,175.69
 552,811,296 1,177.23 1,180.46 1,174.88 23,753,100 25,404,500 -106.9
26/01/2024
1,175.67
 561,824,219 1,173.43 1,176.76 1,173.43 32,159,500 29,382,100 -100.7
25/01/2024
1,170.37
 538,172,159 1,173.58 1,173.83 1,168.50 22,471,600 27,273,300 -254.4
24/01/2024
1,172.97
 720,500,188 1,175.58 1,180.30 1,172 29,414,900 29,861,000 -155.3
23/01/2024
1,177.50
 673,842,214 1,183.96 1,184.74 1,173.78 34,456,300 28,568,500 53.7
22/01/2024
1,182.86
 871,962,100 1,186.29 1,186.96 1,175.54 39,161,700 28,746,200 198.8
19/01/2024
1,181.50
 630,781,700 1,171.50 1,181.50 1,171.47 33,964,600 24,800,200 298.4
18/01/2024
1,169.06
 569,563,599 1,164.32 1,169.73 1,162.62 26,190,000 23,654,900 128.5
17/01/2024
1,162.53
 694,214,315 1,161.95 1,168.46 1,160.45 34,154,800 27,132,700 235.0
16/01/2024
1,163.12
 570,974,548 1,150.31 1,163.12 1,147.71 27,802,600 21,651,700 117.7
15/01/2024
1,154.12
 559,640,596 1,159.37 1,163.75 1,154.12 22,166,600 19,365,600 85.4
12/01/2024
1,154.70
 1,038,665,399 1,154.91 1,161.91 1,146.75 32,290,400 28,612,000 91.5
11/01/2024
1,162.22
 787,237,200 1,162.49 1,169.10 1,157.43 37,758,900 27,239,400 124.3
10/01/2024
1,161.54
 936,249,400 1,158.79 1,166.10 1,155.94 27,413,500 29,287,200 -113.3
09/01/2024
1,158.59
 799,457,699 1,161.71 1,162.83 1,155.46 24,655,000 30,305,000 -168.2
08/01/2024
1,160.19
 814,410,599 1,159.42 1,162.56 1,155.48 27,704,300 29,359,600 -111.7
05/01/2024
1,154.68
 760,268,299 1,152.37 1,155.84 1,149.08 20,165,600 28,800,300 -241.8
04/01/2024
1,150.72
 1,141,646,899 1,145.49 1,160.08 1,144.32 34,622,900 34,026,400 -20.1
03/01/2024
1,144.17
 657,568,096 1,130.53 1,144.17 1,128.32 20,604,700 23,093,500 -31.9
02/01/2024
1,131.72
 778,092,693 1,136.39 1,139.71 1,128.69 16,202,000 26,629,500 -167.4
29/12/2023
1,129.93
 621,075,896 1,131.75 1,135.05 1,129.93 32,088,600 21,696,700 299.3
28/12/2023
1,128.93
 614,925,999 1,122.57 1,130.58 1,120.50 24,012,200 16,569,100 239.1
27/12/2023
1,121.99
 570,737,700 1,123.28 1,126.47 1,121.99 22,034,100 18,137,400 124.2
26/12/2023
1,122.25
 575,288,899 1,120.11 1,123.11 1,117.93 22,330,400 33,032,600 -280.8
25/12/2023
1,117.66
 551,279,599 1,104.27 1,118.31 1,104.27 19,408,200 20,442,500 -26.5
22/12/2023
1,103.06
 496,344,599 1,103.08 1,104.65 1,099.32 20,274,700 40,081,800 -485.3
21/12/2023
1,102.43
 451,416,808 1,096.22 1,102.43 1,094.47 21,616,300 37,449,800 -450.4
20/12/2023
1,100.76
 470,477,400 1,098.10 1,102.27 1,093.38 21,753,000 34,496,800 -261.6
19/12/2023
1,096.30
 562,157,577 1,091.26 1,096.30 1,082.29 18,887,900 35,330,100 -460.7
18/12/2023
1,091.88
 544,995,667 1,103.36 1,103.74 1,091.45 17,930,300 37,004,000 -518.6
15/12/2023
1,102.30
 684,449,897 1,109.51 1,112.79 1,102.30 64,885,600 102,496,400 -1,290.1
14/12/2023
1,110.13
 603,906,899 1,119.62 1,120.36 1,107.86 17,850,500 31,884,100 -359.5
13/12/2023
1,114.20
 763,976,999 1,129.94 1,131.21 1,112.08 10,736,600 37,515,700 -808.1
12/12/2023
1,127.63
 540,735,135 1,127.55 1,129.77 1,123.35 24,158,800 28,798,300 -196.7
11/12/2023
1,125.50
 618,307,398 1,127.92 1,129.15 1,120.32 18,981,100 29,256,700 -262.0
08/12/2023
1,124.44
 737,605,026 1,122.09 1,127.46 1,119.43 25,030,200 35,755,300 -383.7
07/12/2023
1,121.22
 1,291,286,951 1,126.43 1,129.69 1,109.69 33,909,200 59,511,500 -724.2
06/12/2023
1,125.35
 802,499,106 1,115.97 1,125.80 1,115.97 35,725,700 49,591,700 -456.0
05/12/2023
1,114.85
 785,757,978 1,120.49 1,123.98 1,113.64 11,321,500 55,585,600 -1,305.4
04/12/2023
1,120.49
 1,038,038,191 1,107.74 1,123.96 1,106.62 27,414,700 43,126,300 -438.0
01/12/2023
1,102.16
 569,333,260 1,099.18 1,102.20 1,090.08 14,403,000 20,823,000 -165.5
30/11/2023
1,094.13
 659,979,598 1,101.75 1,107.45 1,094.13 32,875,300 39,159,300 -278.7
29/11/2023
1,102.80
 562,813,100 1,097.28 1,105.28 1,096.33 23,790,600 25,184,200 -0.6
28/11/2023
1,095.43
 593,255,200 1,088.60 1,095.43 1,076.45 25,984,600 24,597,300 -16.6
27/11/2023
1,088.06
 507,177,396 1,095.59 1,096.84 1,085.69 19,337,400 17,621,600 65.2
24/11/2023
1,095.61
 900,881,627 1,090.97 1,095.61 1,073.31 35,974,200 20,979,900 423.7
23/11/2023
1,088.49
 952,327,292 1,117.71 1,118.54 1,088.49 24,445,600 34,721,300 -327.2
22/11/2023
1,113.82
 812,591,497 1,111.35 1,115.47 1,103.26 17,021,900 27,925,300 -344.3
21/11/2023
1,110.46
 601,628,500 1,112.61 1,112.77 1,103.79 20,661,800 28,326,500 -218.9
20/11/2023
1,103.66
 751,153,197 1,085.40 1,111.26 1,085.32 33,649,800 19,206,700 322.0
17/11/2023
1,101.19
 1,178,535,597 1,128.14 1,129.84 1,096.16 20,190,900 43,665,200 -644.4
16/11/2023
1,125.53
 606,149,798 1,119.98 1,125.53 1,114.97 0 0 0
15/11/2023
1,122.50
 883,431,798 1,124.56 1,132.75 1,118.74 46,384,700 41,843,900 189.5
14/11/2023
1,109.73
 771,510,093 1,109.08 1,115.60 1,101.67 40,535,331 46,509,207 -331.6
13/11/2023
1,100.07
 740,255,909 1,103.66 1,107.91 1,093.19 30,983,200 35,137,100 -131.8
10/11/2023
1,101.68
 955,002,299 1,105.75 1,116.02 1,101.23 31,682,100 30,453,900 -84.8
09/11/2023
1,113.89
 1,007,657,699 1,116.42 1,124.78 1,112.13 41,408,600 53,787,000 -588.8
08/11/2023
1,113.43
 886,291,296 1,079.14 1,113.43 1,075.80 39,165,500 39,463,700 -269.3
07/11/2023
1,080.29
 540,407,498 1,086.68 1,089.89 1,079.42 25,832,900 25,954,800 13.2
06/11/2023
1,089.66
 571,437,300 1,082.21 1,089.66 1,076.78 40,958,200 33,819,200 257.1
03/11/2023
1,076.78
 709,568,793 1,081.35 1,082.23 1,071.11 48,664,600 46,298,100 166.8
02/11/2023
1,075.47
 736,277,498 1,048.62 1,075.47 1,045.14 39,748,000 44,161,900 -176.2
01/11/2023
1,039.66
 604,190,197 1,029 1,039.66 1,020.01 57,568,600 35,603,300 401.6
31/10/2023
1,028.19
 706,900,261 1,045.60 1,046.17 1,025.03 60,615,300 37,600,800 513.2
30/10/2023
1,042.40
 470,396,938 1,054.03 1,060.39 1,042.40 26,071,400 20,938,500 134.1
27/10/2023
1,060.62
 638,920,128 1,059.41 1,061.87 1,037.46 31,279,900 44,013,000 -325.7
26/10/2023
1,055.45
 1,129,686,333 1,082.80 1,083.22 1,049.71 39,934,800 50,686,400 -40.8
25/10/2023
1,101.66
 483,430,997 1,106.41 1,111.39 1,100.64 13,275,500 34,076,900 -530.5
24/10/2023
1,105.90
 444,069,106 1,095.42 1,107.30 1,088.17 20,262,300 36,215,000 -436.1
23/10/2023
1,093.53
 500,481,939 1,106.56 1,106.80 1,086.54 14,914,500 54,935,900 -1,071.6
20/10/2023
1,108.03
 592,521,786 1,085.83 1,108.16 1,073.73 33,100,900 25,740,700 195.4
19/10/2023
1,087.85
 615,816,621 1,102.93 1,103.65 1,087.85 39,462,700 28,918,600 257.2
18/10/2023
1,103.40
 932,038,934 1,123.73 1,125.27 1,088.87 40,597,600 21,831,300 555.7
17/10/2023
1,121.65
 572,947,922 1,145.34 1,147.89 1,121.65 22,898,300 20,150,200 94.6
16/10/2023
1,141.42
 623,409,673 1,152.69 1,157.46 1,140.64 8,178,400 33,765,200 -746.4
13/10/2023
1,154.73
 594,801,349 1,145.03 1,155.10 1,138.99 19,778,600 23,699,200 -150.9
12/10/2023
1,151.61
 621,291,840 1,155.12 1,156.73 1,148.11 17,782,600 32,343,600 -499.5

Chính sách bảo mật | Điều khoản sử dụng |