VN30 (^vn30)

1,321.86
4.09
(0.31%)
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)
22/05/2023
1,073.74
 141,531,300 1,069.37 1,073.89 1,068.55 7,349,808 14,948,577 -0.3
19/05/2023
1,068.84
 122,547,300 1,072.36 1,072.77 1,060.72 7,294,039 14,647,639 -0.2
18/05/2023
1,070.76
 146,692,200 1,065.86 1,076.86 1,063.08 23,089,274 18,996,140 0.1
17/05/2023
1,062.10
 153,740,400 1,070 1,073.87 1,062.10 25,131,790 14,289,742 0.2
16/05/2023
1,069.64
 126,568,900 1,072.98 1,073.66 1,066.92 16,142,237 13,865,808 0.0
15/05/2023
1,070.90
 195,775,100 1,075.44 1,080.72 1,070.90 9,444,318 17,298,949 -0.2
12/05/2023
1,066.44
 168,084,800 1,056.31 1,066.44 1,051.75 10,597,250 10,927,251 -0.0
11/05/2023
1,054.93
 129,126,500 1,057.61 1,061.48 1,053.62 11,223,680 5,505,116 0.1
10/05/2023
1,054.99
 124,297,100 1,051.31 1,055.36 1,048.60 10,498,226 11,424,768 -0.1
09/05/2023
1,049.67
 104,914,000 1,051.37 1,054.49 1,049.23 12,956,781 12,667,451 -0.0
08/05/2023
1,049.72
 147,570,400 1,038.46 1,050.56 1,038.46 17,364,406 11,393,602 0.1
05/05/2023
1,038.46
 91,875,600 1,038.61 1,042.11 1,035.07 14,039,784 17,320,728 -0.1
04/05/2023
1,039.64
 126,654,000 1,046.45 1,047.93 1,038.23 16,525,289 21,254,538 -0.2
28/04/2023
1,051.43
 140,090,700 1,045.41 1,051.43 1,044.56 21,216,992 19,155,118 0.1
27/04/2023
1,041.54
 105,507,800 1,045.33 1,048.26 1,040.32 15,325,147 15,719,679 -0.1
26/04/2023
1,045.24
 125,179,500 1,036.66 1,045.24 1,029.94 73,300,051 67,264,822 0.2
25/04/2023
1,037.04
 121,260,900 1,051.52 1,051.54 1,036.93 19,627,911 21,049,435 -0.1
24/04/2023
1,046.17
 104,497,200 1,049.29 1,054 1,041.46 18,326,121 15,779,619 0.0
21/04/2023
1,046.18
 147,507,300 1,054.72 1,055.48 1,045.78 14,672,053 15,362,226 -0.0
20/04/2023
1,053.61
 83,437,900 1,056.81 1,057.82 1,050.35 13,186,924 9,117,277 0.1
19/04/2023
1,056.14
 140,534,200 1,067.39 1,067.74 1,055.77 12,971,571 10,056,531 0.0
18/04/2023
1,064.55
 122,124,500 1,067.23 1,068.54 1,060.75 17,489,531 11,848,749 0.1
17/04/2023
1,065.02
 96,961,600 1,063.76 1,065.40 1,058.55 14,517,792 9,101,969 0.1
14/04/2023
1,063.43
 173,433,400 1,078.23 1,079.87 1,063.43 11,461,053 14,680,432 -0.1
13/04/2023
1,074.67
 156,894,000 1,081.95 1,082.07 1,072.11 6,638,241 12,085,278 -0.2
12/04/2023
1,080.69
 196,534,500 1,083.15 1,084.26 1,077.86 15,566,636 20,319,605 -0.2
11/04/2023
1,081.71
 179,516,400 1,075.78 1,082.89 1,067.28 11,429,369 24,623,147 -0.3
10/04/2023
1,077.41
 192,683,500 1,082.71 1,087.60 1,074.59 17,021,610 25,220,348 -0.2
07/04/2023
1,078.88
 139,163,100 1,079.08 1,080.90 1,071.60 10,877,932 15,469,517 -0.2
06/04/2023
1,078.86
 233,206,600 1,091.33 1,093.99 1,078.86 13,356,418 13,084,628 -0.0
05/04/2023
1,089.83
 193,490,600 1,088.33 1,089.83 1,082.73 17,372,100 10,744,258 0.1
04/04/2023
1,088.34
 181,857,200 1,090.01 1,091.13 1,084.04 13,805,618 17,463,992 -0.2
03/04/2023
1,088.72
 231,132,900 1,084.22 1,088.83 1,082.11 16,631,490 26,036,551 -0.3
31/03/2023
1,073.68
 187,272,600 1,067.78 1,078.15 1,067.72 32,719,761 27,536,504 0.1
30/03/2023
1,067.24
 182,230,700 1,067.25 1,073.93 1,065.52 19,473,570 31,954,099 -0.3
29/03/2023
1,061.45
 136,523,400 1,059.36 1,061.45 1,053.12 12,438,283 17,901,210 -0.1
28/03/2023
1,058.82
 188,766,000 1,058.80 1,064.68 1,055.81 18,656,162 15,674,260 0.1
27/03/2023
1,056.45
 163,098,000 1,053.20 1,059.65 1,046.80 17,210,772 9,376,183 0.1
24/03/2023
1,051.42
 157,939,400 1,049.08 1,056.67 1,047.46 22,480,359 17,235,941 0.1
23/03/2023
1,046.60
 112,085,300 1,038.27 1,046.60 1,033.23 29,148,302 19,511,609 0.1
22/03/2023
1,043.14
 138,724,000 1,039.09 1,046.48 1,035.04 22,640,527 17,970,007 0.1
21/03/2023
1,035.04
 138,383,800 1,031.49 1,036.18 1,016.77 24,072,487 27,887,056 -0.1
20/03/2023
1,024.50
 145,469,200 1,041.87 1,042.07 1,021.67 10,934,794 21,231,700 -0.3
17/03/2023
1,047.71
 181,681,000 1,053.29 1,055.20 1,043.28 65,872,097 73,216,729 -0.4
16/03/2023
1,046.99
 149,054,800 1,056.80 1,059.61 1,039.89 43,997,092 41,488,142 0.0
15/03/2023
1,064.38
 188,587,900 1,051.44 1,064.65 1,049.25 26,498,516 18,218,217 0.1
14/03/2023
1,037.35
 168,371,200 1,047.65 1,049.35 1,032.51 31,172,731 20,203,179 0.3
13/03/2023
1,050.07
 194,875,200 1,042.64 1,053.64 1,041.25 40,938,504 16,867,765 0.6
10/03/2023
1,047.20
 128,916,400 1,043.87 1,049.45 1,039.59 21,184,110 9,500,263 0.3
09/03/2023
1,050.28
 184,273,800 1,042.11 1,056.56 1,041.49 28,216,355 19,638,125 0.2
08/03/2023
1,040.59
 141,321,700 1,018.58 1,040.59 1,017.87 24,080,160 16,672,481 0.2
07/03/2023
1,027.16
 144,462,100 1,025.37 1,037.97 1,024.02 28,740,617 23,448,678 0.1
06/03/2023
1,014.26
 116,857,200 1,022.99 1,034.56 1,014.26 17,548,534 21,897,315 -0.0
03/03/2023
1,013.35
 87,583,900 1,029.29 1,033.71 1,011.61 12,294,526 16,777,191 -0.1
02/03/2023
1,028.73
 89,256,500 1,032.65 1,037.73 1,025.13 17,019,511 18,434,165 -0.1
01/03/2023
1,034.43
 116,920,400 1,008.16 1,034.43 1,001.05 14,247,377 22,397,035 -0.3
28/02/2023
1,014.96
 89,491,700 1,018.66 1,026.65 1,009.18 20,728,487 20,633,139 0.0
27/02/2023
1,011.46
 135,197,000 1,019.75 1,022.26 1,006.32 17,796,074 31,320,960 -0.4
24/02/2023
1,030.42
 95,825,600 1,047.99 1,048.27 1,027.16 17,640,886 21,935,490 -0.1
23/02/2023
1,050.95
 171,905,400 1,049.89 1,050.95 1,026.92 29,453,601 41,369,401 -0.3
22/02/2023
1,051.08
 185,390,800 1,070.89 1,072 1,051.08 19,390,410 30,037,017 -0.4
21/02/2023
1,080.90
 162,726,500 1,090.37 1,096.35 1,080.12 24,764,939 22,472,662 0.0
20/02/2023
1,087.36
 190,180,000 1,052.36 1,087.36 1,052.36 28,026,207 24,416,300 0.0
17/02/2023
1,053.72
 121,132,100 1,055.19 1,057.59 1,047.13 23,175,551 23,960,922 -0.0
16/02/2023
1,055.26
 122,231,200 1,047.66 1,055.26 1,040.01 32,978,649 34,608,561 -0.0
15/02/2023
1,043.34
 180,543,800 1,032.60 1,048.85 1,028.11 54,005,985 68,805,121 -0.3
14/02/2023
1,034.93
 110,767,700 1,041.36 1,042.96 1,030.51 25,038,186 22,737,695 0.0
13/02/2023
1,040.40
 156,780,900 1,044.51 1,045.60 1,024.98 17,543,879 19,286,345 -0.0
10/02/2023
1,048.74
 112,861,800 1,060.70 1,064.53 1,048.13 29,671,025 27,930,122 0.0
09/02/2023
1,059.91
 137,746,100 1,070.64 1,076.48 1,059.91 37,622,649 27,592,559 0.1
08/02/2023
1,073.38
 154,785,200 1,072.08 1,082.89 1,064.93 42,058,328 27,408,710 0.3
07/02/2023
1,069.50
 192,814,800 1,093.40 1,096.93 1,068.71 22,249,032 18,068,279 0.1
06/02/2023
1,094.37
 144,676,700 1,080.26 1,094.45 1,073.44 31,754,965 20,523,255 0.4
03/02/2023
1,085.70
 184,371,900 1,094.05 1,095.87 1,081.05 38,439,173 18,494,443 0.5
02/02/2023
1,093.48
 164,042,900 1,092.88 1,099.39 1,082.97 34,246,583 21,526,461 0.3
01/02/2023
1,088.09
 285,537,600 1,128.14 1,130.20 1,088.09 38,442,894 27,794,080 0.2
31/01/2023
1,125.07
 197,903,400 1,112.83 1,125.07 1,098.65 28,469,523 19,810,457 0.0
30/01/2023
1,113.95
 199,040,000 1,132.91 1,132.97 1,113.95 33,530,525 13,191,748 0.4
27/01/2023
1,130.65
 166,002,800 1,128.58 1,142.08 1,125.12 26,538,403 14,557,648 0.3
19/01/2023
1,121.92
 198,680,900 1,110.50 1,126.12 1,108.96 35,309,691 18,451,480 0.6
18/01/2023
1,115.72
 152,880,900 1,106.89 1,117.23 1,104.98 29,926,894 15,188,681 0.4
17/01/2023
1,103.73
 207,937,100 1,081.15 1,103.73 1,080.34 25,040,775 5,957,161 0.5
16/01/2023
1,075.71
 126,804,200 1,072.42 1,076.97 1,066.78 32,503,888 27,299,482 0.1
13/01/2023
1,069.86
 149,047,500 1,071.51 1,077.45 1,063.68 18,616,695 11,305,359 0.2
12/01/2023
1,066.24
 113,842,100 1,068.47 1,072.81 1,059.52 19,293,174 12,385,755 0.2
11/01/2023
1,065.22
 161,506,400 1,065.92 1,076.22 1,063.96 14,421,767 9,791,692 0.1
10/01/2023
1,060.53
 126,759,300 1,062.13 1,066.08 1,052.09 30,685,407 19,984,712 0.2
09/01/2023
1,061.14
 126,305,900 1,064.87 1,068.77 1,056.64 17,559,932 7,206,677 0.3
06/01/2023
1,057.40
 192,684,700 1,060.51 1,075.33 1,053.29 28,883,033 16,259,666 0.3
05/01/2023
1,061.90
 164,272,100 1,052.42 1,065.99 1,051.60 32,780,318 13,648,732 0.5
04/01/2023
1,050.15
 172,220,100 1,051.82 1,059.01 1,046.61 28,025,382 16,016,734 0.4
03/01/2023
1,047.25
 159,603,100 1,010.52 1,047.25 1,010.03 20,011,546 12,279,037 0.3
30/12/2022
1,005.19
 95,618,200 1,017.04 1,017.45 1,005.19 23,629,605 17,116,833 0.2
29/12/2022
1,008.30
 121,025,100 1,011.83 1,022.15 1,008.30 21,202,202 34,257,677 -0.1
28/12/2022
1,013.95
 123,259,200 1,008.44 1,023.24 997.12 23,254,103 17,250,657 0.3
27/12/2022
1,007.36
 153,659,700 988.87 1,015.01 985.67 32,706,510 11,317,513 0.5
26/12/2022
987.77
 175,227,100 1,032.42 1,033.17 987.77 29,665,262 18,735,267 0.3
23/12/2022
1,034.13
 129,851,000 1,037.81 1,041.37 1,022.51 22,414,083 16,015,133 0.1
22/12/2022
1,038.34
 188,500,800 1,039.88 1,048.84 1,031.29 22,561,752 12,408,087 0.2
21/12/2022
1,033.10
 212,814,200 1,041.05 1,041.65 1,011.90 19,320,017 12,198,269 0.2

Chính sách bảo mật | Điều khoản sử dụng |