VN30 (^vn30)

1,605.66
11.65
(0.73%)
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)
11/07/2023
1,146.67
 233,519,300 1,146.67 1,152.16 1,143.60 17,452,600 17,986,700 0.0
10/07/2023
1,143.16
 247,572,700 1,134.63 1,143.16 1,132.73 20,357,100 19,171,900 0.0
07/07/2023
1,129.43
 163,613,500 1,118.27 1,129.43 1,116.02 10,102,900 14,584,700 -0.1
06/07/2023
1,119.44
 224,551,900 1,129.52 1,131.54 1,115.91 14,198,400 20,470,400 -0.2
05/07/2023
1,129.76
 212,147,700 1,131.19 1,134.68 1,128.19 13,651,200 12,540,900 0.1
04/07/2023
1,128
 163,469,800 1,123.57 1,128.35 1,119.29 16,009,500 18,453,700 -0.1
03/07/2023
1,123.37
 140,246,800 1,127.52 1,130.09 1,120.63 13,392,100 8,921,200 0.2
30/06/2023
1,123.13
 158,134,100 1,124.78 1,127.28 1,121.21 9,940,300 8,138,400 0.1
29/06/2023
1,125.29
 218,030,600 1,141.51 1,142.72 1,125.29 17,678,300 10,507,000 0.2
28/06/2023
1,141.12
 254,956,300 1,137.09 1,143.53 1,131.92 18,017,600 12,485,800 0.1
27/06/2023
1,134.41
 174,324,200 1,134.46 1,135.65 1,128.20 14,904,100 13,232,700 -0.0
26/06/2023
1,131.23
 238,649,500 1,130.04 1,134.11 1,118.53 9,494,900 21,830,800 -0.4
23/06/2023
1,126.76
 231,869,300 1,118.78 1,127.29 1,117.41 13,985,400 18,869,200 -0.1
22/06/2023
1,117.60
 199,385,600 1,119.33 1,122.60 1,115.57 21,585,600 16,226,000 0.1
21/06/2023
1,112.07
 185,854,600 1,104.30 1,112.07 1,101.27 22,521,100 21,489,800 -0.1
20/06/2023
1,104.27
 145,933,900 1,098.92 1,104.27 1,095.38 7,197,500 19,026,200 -0.4
19/06/2023
1,098.94
 193,097,900 1,110.24 1,111.21 1,098.31 8,225,700 33,899,800 -0.5
16/06/2023
1,109.06
 320,743,100 1,112.69 1,125.62 1,105.74 41,261,500 38,754,300 0.1
15/06/2023
1,108.57
 171,341,000 1,110.78 1,113.23 1,104.60 18,514,900 11,333,000 0.1
14/06/2023
1,110.60
 230,823,000 1,116.46 1,123.86 1,110.60 21,747,000 13,919,100 0.2
13/06/2023
1,115.39
 237,698,000 1,110.98 1,115.39 1,108.50 18,289,300 16,767,600 0.1
12/06/2023
1,109.63
 180,994,000 1,103.93 1,109.63 1,092.30 15,235,600 14,787,500 -0.0
09/06/2023
1,100.85
 198,752,900 1,095.10 1,100.85 1,089.37 13,072,300 11,926,200 0.0
08/06/2023
1,092.46
 279,409,500 1,107.90 1,110.87 1,092.46 15,010,400 21,785,700 -0.2
07/06/2023
1,105.68
 266,661,200 1,105.54 1,107.09 1,100.11 13,310,500 15,763,500 -0.2
06/06/2023
1,102.32
 198,431,300 1,093.26 1,102.32 1,090.95 14,412,600 11,276,100 -0.0
05/06/2023
1,091.08
 215,247,800 1,097.88 1,100.37 1,090.52 9,649,900 9,383,300 -0.1
02/06/2023
1,086.96
 263,652,700 1,074.36 1,089.22 1,073.95 7,758,600 13,731,400 -0.2
01/06/2023
1,068.09
 162,835,700 1,064.77 1,068.09 1,060.29 8,771,900 8,942,100 -0.0
31/05/2023
1,066.33
 193,467,500 1,072.95 1,074.30 1,063.44 5,736,000 19,988,800 -0.3
30/05/2023
1,071.82
 169,593,000 1,073.99 1,074.46 1,066.98 8,134,200 12,825,200 -0.1
29/05/2023
1,069.77
 133,472,100 1,063.85 1,070.97 1,063.50 8,896,100 6,332,200 0.1
26/05/2023
1,060.81
 110,971,200 1,064.48 1,064.95 1,060.14 7,136,900 10,613,500 -0.1
25/05/2023
1,062.15
 137,266,500 1,061.28 1,064.24 1,057.35 9,297,800 14,876,100 -0.1
24/05/2023
1,061.55
 155,557,400 1,071.55 1,072.52 1,060.83 10,209,100 22,839,400 -0.3
23/05/2023
1,068.05
 171,213,100 1,075.98 1,076.89 1,063.85 7,895,300 15,883,000 -0.4
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

Chính sách bảo mật | Điều khoản sử dụng |