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)
11/10/2023
1,150.81
 499,444,242 1,146.20 1,150.81 1,138.22 22,185,900 18,111,400 69.1
10/10/2023
1,143.69
 628,149,941 1,143.60 1,150.34 1,141.97 17,569,100 25,883,200 -264.6
09/10/2023
1,137.36
 545,251,858 1,130.25 1,137.36 1,127.03 11,067,600 29,419,300 -504.4
06/10/2023
1,128.54
 606,537,765 1,115.23 1,129.13 1,107.40 30,964,000 20,052,000 142.1
05/10/2023
1,113.89
 556,935,540 1,131.35 1,133.12 1,113.89 8,453,500 32,907,200 -700.4
04/10/2023
1,128.67
 646,704,090 1,106.61 1,133.79 1,106.40 35,937,900 25,707,200 166.6
03/10/2023
1,118.10
 940,147,219 1,145.85 1,146.59 1,117.28 31,208,600 38,009,300 -127.2
02/10/2023
1,155.25
 465,888,090 1,155.07 1,161.48 1,149.63 21,442,100 16,337,100 116.0
29/09/2023
1,154.15
 536,070,186 1,157.76 1,163.88 1,152.45 23,129,400 43,046,400 -522.7
28/09/2023
1,152.43
 654,487,289 1,153.74 1,155.39 1,136.99 26,042,100 47,426,000 -510.1
27/09/2023
1,153.85
 785,214,196 1,139.76 1,153.85 1,126.36 37,993,300 30,193,400 152.1
26/09/2023
1,137.96
 961,032,520 1,150.94 1,163.52 1,137.96 69,793,900 42,742,500 751.8
25/09/2023
1,153.20
 995,967,927 1,190.58 1,195.62 1,153.20 45,424,400 28,793,800 687.5
22/09/2023
1,193.05
 1,317,428,252 1,197.49 1,199.13 1,174.57 34,300,500 39,837,000 -31.4
21/09/2023
1,212.74
 923,868,903 1,226.79 1,227.88 1,211.65 21,286,600 37,200,700 -502.0
20/09/2023
1,226.11
 763,673,570 1,212.70 1,226.11 1,209.46 30,943,300 37,422,800 -157.5
19/09/2023
1,211.50
 894,414,350 1,215.96 1,219.57 1,199.85 29,400,600 39,700,500 -375.0
18/09/2023
1,211.81
 762,126,882 1,225.60 1,226.56 1,203.88 0 0 0
15/09/2023
1,227.36
 868,566,530 1,228.87 1,233.87 1,220.27 64,872,000 69,662,200 141.5
14/09/2023
1,223.81
 1,162,322,737 1,238.19 1,244.21 1,223.03 30,073,600 36,255,900 -174.8
13/09/2023
1,238.39
 1,191,621,722 1,248.94 1,250.61 1,232.84 29,569,700 68,370,400 -1,184.6
12/09/2023
1,245.44
 881,050,603 1,227.16 1,245.44 1,220.85 44,726,000 34,174,100 343.9
11/09/2023
1,223.63
 1,310,639,802 1,250.48 1,251.37 1,223.33 22,385,900 56,202,700 -992.4
08/09/2023
1,241.48
 973,717,974 1,242.28 1,248.10 1,240.15 28,427,600 36,363,300 -200.6
07/09/2023
1,243.14
 1,100,446,450 1,248.91 1,255.11 1,240.82 20,621,700 47,580,000 -760.5
06/09/2023
1,245.50
 1,067,519,291 1,237.07 1,245.50 1,229.89 20,568,400 35,147,600 -494.2
05/09/2023
1,234.98
 984,096,413 1,231.43 1,236.21 1,228.70 28,938,900 49,687,400 -505.6
31/08/2023
1,224.05
 887,221,303 1,216 1,224.84 1,214.39 60,147,400 39,270,800 523.0
30/08/2023
1,213.16
 864,553,394 1,206.25 1,213.52 1,203.51 29,938,100 20,405,600 400.6
29/08/2023
1,204.43
 904,317,444 1,204.75 1,208.78 1,197.57 26,576,500 36,207,100 -206.3
28/08/2023
1,201.72
 765,267,986 1,189.43 1,202.02 1,189.43 33,286,800 31,965,700 144.5
25/08/2023
1,183.37
 828,435,338 1,188.99 1,192.59 1,181.60 26,102,900 51,960,800 -758.1
24/08/2023
1,189.39
 797,298,659 1,175.20 1,189.99 1,171.33 32,576,600 27,338,300 266.5
23/08/2023
1,172.56
 653,729,364 1,192.96 1,193.79 1,168.89 34,936,500 59,407,400 -591.3
22/08/2023
1,180.49
 989,598,015 1,183.92 1,184.43 1,149.13 32,969,200 58,683,800 -684.0
21/08/2023
1,179.76
 1,004,947,430 1,177.01 1,188.16 1,164.63 62,184,500 46,503,800 387.3
18/08/2023
1,177.99
 1,639,926,515 1,227.18 1,228.98 1,177.74 51,832,800 49,996,400 321.0
17/08/2023
1,233.48
 1,111,719,043 1,242.58 1,243.98 1,233.48 35,145,000 41,907,900 -189.9
16/08/2023
1,243.26
 930,667,089 1,239.95 1,243.48 1,235.27 25,839,900 27,983,300 -13.4
15/08/2023
1,234.05
 912,029,078 1,239.42 1,239.42 1,230.58 30,383,000 37,145,100 -367.8
14/08/2023
1,236.84
 1,106,278,804 1,237.14 1,239.61 1,229.34 34,416,000 48,456,500 -614.3
11/08/2023
1,232.21
 1,012,420,560 1,228.78 1,232.21 1,213.37 33,588,000 37,261,600 -37.4
10/08/2023
1,220.61
 1,010,944,643 1,236.51 1,238.19 1,220.61 27,681,200 35,731,100 -159.3
09/08/2023
1,233.99
 1,092,478,002 1,240.71 1,241.96 1,231.28 36,509,300 28,461,100 223.8
08/08/2023
1,242.23
 1,192,874,638 1,243.38 1,246.22 1,239.01 29,745,300 36,978,200 -43.7
07/08/2023
1,241.42
 1,295,575,765 1,233.10 1,241.42 1,230.38 25,167,100 44,026,000 -296.4
04/08/2023
1,225.98
 1,126,518,936 1,216.27 1,228.12 1,214.17 35,333,000 25,253,300 362.0
03/08/2023
1,210.95
 979,172,024 1,219.73 1,222.35 1,209.06 27,299,600 34,929,100 -110.3
02/08/2023
1,220.43
 850,082,857 1,217.17 1,223.04 1,213.18 43,512,900 35,520,900 -12.3
01/08/2023
1,217.56
 1,207,954,174 1,230.19 1,234.50 1,217.56 35,772,800 47,994,200 -429.9
31/07/2023
1,222.90
 1,124,068,439 1,219.66 1,224.81 1,212.81 34,263,200 37,544,700 -102.1
28/07/2023
1,207.67
 1,048,693,889 1,197.32 1,207.67 1,195.86 40,305,400 46,959,700 147.9
27/07/2023
1,197.33
 1,079,101,085 1,201.69 1,203.69 1,191.08 32,770,700 39,921,300 -19.5
26/07/2023
1,200.84
 849,081,405 1,195.50 1,200.84 1,195.44 41,471,400 36,011,000 286.4
25/07/2023
1,195.90
 919,195,101 1,194.63 1,199.27 1,193.34 39,765,800 42,297,300 133.8
24/07/2023
1,190.72
 988,829,242 1,190.74 1,193.22 1,183.39 22,003,900 36,243,600 -341.4
21/07/2023
1,185.90
 899,615,350 1,173.18 1,185.90 1,172.07 28,642,100 35,210,100 -12.8
20/07/2023
1,172.81
 740,459,807 1,171.83 1,174.39 1,166.62 38,368,800 45,344,200 -24.6
19/07/2023
1,172.98
 799,774,192 1,177.50 1,178.55 1,172.98 27,356,000 19,127,000 404.1
18/07/2023
1,174.09
 760,019,590 1,173.23 1,175.70 1,170.04 33,562,000 27,348,800 270.2
17/07/2023
1,173.13
 852,601,583 1,171.75 1,174.89 1,168.77 37,790,200 28,116,500 308.2
14/07/2023
1,168.40
 973,944,099 1,169.20 1,169.84 1,156.28 23,678,300 33,112,200 -119.3
13/07/2023
1,165.42
 760,650,797 1,159.88 1,165.42 1,158.15 21,975,400 23,195,900 -18.0
12/07/2023
1,154.20
 696,596,095 1,154.37 1,157.43 1,149.28 25,761,600 43,131,900 -480.0
11/07/2023
1,151.77
 851,937,696 1,151.13 1,157.01 1,149.69 28,675,500 31,797,100 -101.3
10/07/2023
1,149.02
 814,696,484 1,142.61 1,149.02 1,140.03 31,402,000 41,925,000 -288.1
07/07/2023
1,138.07
 713,838,698 1,125.07 1,138.07 1,122.94 25,944,100 33,013,300 -208.3
06/07/2023
1,126.22
 873,408,599 1,133.70 1,135.81 1,122.35 24,989,200 36,046,800 -323.5
05/07/2023
1,134.62
 745,152,500 1,136.55 1,138.67 1,133.45 25,363,100 20,865,400 205.1
04/07/2023
1,132
 638,817,697 1,127.11 1,132.12 1,123.49 28,319,400 28,941,000 -70.6
03/07/2023
1,125.50
 503,824,145 1,125.55 1,128.35 1,121.17 20,783,500 16,801,100 141.8
30/06/2023
1,120.18
 545,250,297 1,124.30 1,126.33 1,120.01 23,315,100 12,811,400 259.7
29/06/2023
1,125.39
 839,195,975 1,139.31 1,140.43 1,125.39 28,593,600 26,203,500 98.8
28/06/2023
1,138.35
 773,617,647 1,137.18 1,140.56 1,131.86 26,523,800 22,216,000 109.3
27/06/2023
1,134.33
 645,603,695 1,134.55 1,136.49 1,128.82 22,737,700 25,563,800 -116.4
26/06/2023
1,132.03
 955,146,794 1,130.08 1,134 1,119.95 21,420,000 38,385,000 -431.1
23/06/2023
1,129.38
 857,067,499 1,126.23 1,130.61 1,122.62 26,164,500 29,733,800 -29.4
22/06/2023
1,125.30
 829,019,298 1,126.23 1,127.54 1,122.27 33,603,500 25,446,500 176.2
21/06/2023
1,118.46
 800,886,000 1,112.73 1,118.46 1,110.65 37,121,100 33,422,800 50.5
20/06/2023
1,111.72
 593,189,197 1,105.75 1,111.72 1,102.58 19,718,700 29,644,300 -387.2
19/06/2023
1,105.40
 723,615,794 1,115.68 1,117.23 1,104.73 20,216,600 44,016,000 -412.1
16/06/2023
1,115.22
 1,075,388,694 1,121.92 1,128.92 1,112.51 84,712,200 71,671,000 370.8
15/06/2023
1,116.97
 675,615,198 1,117.06 1,120.13 1,112.11 46,011,000 21,153,400 464.8
14/06/2023
1,117.42
 845,985,495 1,124.56 1,129.49 1,117.42 46,401,100 25,739,600 517.3
13/06/2023
1,122.46
 870,411,556 1,117.43 1,122.46 1,116.10 39,949,900 28,154,200 262.9
12/06/2023
1,116.02
 726,269,396 1,110.26 1,116.02 1,100.08 33,778,500 34,061,800 52.4
09/06/2023
1,107.53
 839,731,399 1,103.11 1,107.53 1,097.23 33,131,400 26,298,000 166.5
08/06/2023
1,101.32
 1,211,637,498 1,111.86 1,115.14 1,101.32 31,250,000 44,316,000 -352.1
07/06/2023
1,109.54
 930,395,400 1,111.67 1,112.28 1,104.26 25,422,300 28,821,600 -185.5
06/06/2023
1,108.31
 782,674,898 1,099.99 1,108.31 1,098.28 34,257,800 22,151,100 150.7
05/06/2023
1,097.82
 893,972,894 1,100.20 1,103.81 1,096.76 18,941,700 20,360,600 -90.6
02/06/2023
1,090.84
 973,372,400 1,084.19 1,092.24 1,083.36 18,463,500 29,882,800 -322.4
01/06/2023
1,078.39
 820,373,400 1,076.27 1,078.39 1,071.61 18,741,100 23,575,800 -102.2
31/05/2023
1,075.17
 861,773,099 1,078.39 1,079.11 1,071.38 15,262,600 31,352,500 -393.8
30/05/2023
1,078.05
 816,002,498 1,078.82 1,079.31 1,071.01 18,583,500 27,137,700 -156.9
29/05/2023
1,074.98
 738,474,496 1,067.27 1,077.18 1,067.27 21,866,400 14,871,900 139.3
26/05/2023
1,063.76
 596,411,399 1,067.11 1,067.28 1,063.76 15,369,600 29,003,200 -219.9
25/05/2023
1,064.63
 615,385,098 1,061.95 1,065.50 1,057.91 15,639,200 31,659,600 -336.7
24/05/2023
1,061.79
 684,806,396 1,069.11 1,069.61 1,060.60 17,899,400 39,545,100 -516.3
23/05/2023
1,065.85
 669,791,099 1,073.20 1,073.96 1,062.15 14,054,500 35,669,200 -620.3

Chính sách bảo mật | Điều khoản sử dụng |