VN30 (^vn30)

1,323.02
5.25
(0.40%)
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)
20/12/2022
1,029.79
 283,476,500 1,046.69 1,049.39 1,015.66 33,252,322 14,243,674 0.5
19/12/2022
1,050.22
 258,388,700 1,066.86 1,081.55 1,050.22 18,518,123 21,650,880 -0.2
16/12/2022
1,064.07
 249,610,500 1,061.58 1,077.27 1,058.88 52,456,364 47,437,088 -0.1
15/12/2022
1,068.08
 248,619,400 1,055.49 1,076.03 1,055.49 18,023,505 14,887,584 -0.0
14/12/2022
1,056.17
 192,525,100 1,071.02 1,071.02 1,052.25 31,140,520 30,896,528 -0.1
13/12/2022
1,056.43
 241,921,600 1,039.28 1,056.43 1,028.37 50,912,461 29,300,635 0.5
12/12/2022
1,037.42
 219,916,600 1,071.23 1,073.44 1,037.42 27,372,615 28,106,814 0.0
09/12/2022
1,065.08
 236,860,100 1,069.63 1,076.67 1,051.62 32,668,419 19,561,710 0.2
08/12/2022
1,062.73
 304,556,000 1,065.59 1,093.64 1,055.63 26,492,952 19,497,061 0.3
07/12/2022
1,047.58
 242,093,400 1,051.55 1,064.73 1,037.15 32,070,392 13,556,426 0.7
06/12/2022
1,054.06
 405,650,300 1,107.44 1,108.69 1,054.06 46,384,037 29,533,348 0.5
05/12/2022
1,110.94
 375,073,300 1,105.10 1,120.56 1,100.53 50,802,925 24,020,758 1.0
02/12/2022
1,092.99
 331,170,900 1,037.93 1,092.99 1,037.08 71,413,893 19,185,853 1.7
01/12/2022
1,042.64
 434,444,200 1,060.04 1,073.32 1,040.95 52,049,198 28,305,864 0.8
30/11/2022
1,049.21
 264,696,800 1,034.15 1,049.21 1,018.59 66,911,640 14,534,380 1.4
29/11/2022
1,029.04
 366,388,700 1,008.89 1,029.04 995.12 92,279,403 16,021,499 2.1
28/11/2022
1,004.34
 398,075,900 974.42 1,006.06 974.23 71,335,236 16,513,771 1.5
25/11/2022
967.49
 170,888,500 950.10 967.49 947.56 38,039,001 9,986,128 0.8
24/11/2022
940.76
 136,323,900 931.62 941.69 925.55 27,284,670 23,381,744 0.1
23/11/2022
938.73
 154,603,600 939.40 951.86 933.26 22,606,495 22,092,765 0.0
22/11/2022
945.54
 368,681,000 947.65 985.18 941.85 39,886,436 26,126,571 0.3
21/11/2022
956.89
 132,087,900 969.79 972.15 951.62 28,342,271 18,016,369 0.2
18/11/2022
971.20
 264,087,200 966.14 977.19 941.18 70,475,311 56,534,827 0.2
17/11/2022
971.04
 184,689,400 952.34 975.42 948.79 82,471,292 30,618,834 1.3
16/11/2022
940.29
 249,949,000 869.85 942.56 863.31 49,819,793 36,258,017 0.3
15/11/2022
904.77
 218,103,000 924.42 927.37 893.49 70,781,826 31,669,935 0.7
14/11/2022
936.31
 211,967,900 933.45 941.17 913.50 83,691,269 22,110,117 1.1
11/11/2022
948.86
 213,492,300 946.68 963.55 941.84 95,322,630 9,584,355 1.6
10/11/2022
936.80
 252,587,000 968.88 968.88 925.02 29,459,837 43,599,350 -0.2
09/11/2022
979.68
 166,478,600 981.91 993.28 969.19 28,474,453 34,724,595 0.1
08/11/2022
980.09
 185,773,700 957.88 981.51 950.81 47,361,374 34,124,498 0.3
07/11/2022
972.85
 179,097,800 991.87 999.43 968.84 41,672,031 29,182,299 0.3
04/11/2022
997.92
 256,472,300 1,006.73 1,009 971.72 25,403,744 30,738,820 -0.0
03/11/2022
1,023.80
 120,449,100 1,012.90 1,029.53 1,010.57 13,702,179 11,887,724 0.2
02/11/2022
1,025.18
 167,911,600 1,038.03 1,039.42 1,020.48 13,146,780 27,390,647 -0.3
01/11/2022
1,038.09
 243,894,300 1,035.94 1,049.77 1,029.11 15,508,987 54,770,901 -0.6
31/10/2022
1,026.84
 188,840,700 1,028.66 1,031.66 999.47 21,153,271 33,969,382 -0.1
28/10/2022
1,029.49
 147,687,400 1,036.48 1,046.04 1,024.74 20,807,195 31,350,761 -0.1
27/10/2022
1,028.50
 159,809,500 992.95 1,028.50 986.54 18,178,497 28,847,466 -0.1
26/10/2022
980.44
 39,043,900 995.67 999.59 979.40 9,735,752 14,683,396 -0.1
25/10/2022
970.32
 7,850,100 972.77 1,006.69 950.19 22,055,394 30,611,700 -0.1
24/10/2022
993.50
 38,499,800 1,011.54 1,013.24 961.79 26,839,674 29,916,494 -0.1
21/10/2022
1,010.57
 193,757,000 1,055.29 1,055.29 1,002.09 23,359,118 46,577,438 -0.4
20/10/2022
1,053.26
 113,705,500 1,049.89 1,060.79 1,041.08 21,867,101 19,370,226 0.1
19/10/2022
1,053.65
 102,622,000 1,060.84 1,062.27 1,044.69 0 0 0
18/10/2022
1,059.06
 120,839,700 1,061.06 1,068.90 1,051.85 19,094,347 25,691,924 -0.0
17/10/2022
1,047.20
 117,602,900 1,051.21 1,051.42 1,028.34 11,818,723 6,696,182 0.1
14/10/2022
1,061.39
 148,450,300 1,069.34 1,070.30 1,054.82 25,905,267 23,695,802 0.0
13/10/2022
1,051.24
 127,128,600 1,034.66 1,051.24 1,020.97 28,685,073 16,214,460 0.3
12/10/2022
1,034.93
 150,966,500 1,004.21 1,039.33 999 29,810,724 10,438,749 0.5
11/10/2022
1,001.68
 200,927,800 1,030.79 1,030.79 987.27 26,767,209 27,136,531 0.1
10/10/2022
1,038.93
 178,313,500 1,020.88 1,052.24 1,011.44 28,319,913 22,468,374 0.2
07/10/2022
1,039.54
 261,705,900 1,067.03 1,067.03 1,027.64 49,551,358 48,653,554 0.2
06/10/2022
1,081.36
 141,259,300 1,117.70 1,119.76 1,079.75 12,160,749 23,777,197 -0.2
05/10/2022
1,117.38
 114,403,700 1,115.08 1,128.94 1,112.26 18,827,213 22,815,454 0.0
04/10/2022
1,097.72
 147,867,000 1,113.29 1,117.87 1,088.41 14,754,618 34,346,493 -0.4
03/10/2022
1,102
 159,888,000 1,141.87 1,144.95 1,094.49 2,147,483,647 33,630,172 -0.4
30/09/2022
1,152.01
 154,777,200 1,140.10 1,158.20 1,128.57 2,147,483,647 27,487,149 -0.3
29/09/2022
1,147.44
 88,046,900 1,175.48 1,177.21 1,147.44 8,905,003 14,828,947 -0.1
28/09/2022
1,160.66
 92,268,300 1,175.44 1,177.58 1,160.66 8,847,076 8,161,088 -0.0
27/09/2022
1,182.46
 85,342,600 1,190.13 1,193.79 1,181.43 11,957,972 13,083,646 -0.1
26/09/2022
1,187.22
 175,236,400 1,199.10 1,201.89 1,172.37 22,061,179 29,382,168 -0.2
23/09/2022
1,215.41
 88,494,000 1,225.68 1,230.72 1,213.74 13,274,839 18,022,786 -0.2
22/09/2022
1,228.94
 98,659,200 1,218.13 1,229.26 1,210.65 12,899,898 17,712,966 -0.2
21/09/2022
1,228.20
 76,490,900 1,236.05 1,236.05 1,223.02 9,044,398 10,406,196 -0.0
20/09/2022
1,241.07
 94,432,100 1,235.93 1,241.07 1,224.96 20,065,494 11,842,617 0.3
19/09/2022
1,229.88
 152,498,300 1,250.84 1,253.45 1,225.18 15,284,474 8,912,805 0.2
16/09/2022
1,254.86
 77,523,300 1,260.34 1,263.97 1,248.13 30,430,311 36,535,800 -0.1
15/09/2022
1,262.82
 101,057,100 1,267.24 1,269.54 1,260.51 15,618,556 17,999,518 -0.1
14/09/2022
1,260.88
 142,289,600 1,254.44 1,262.80 1,250.98 16,486,989 13,771,231 0.1
13/09/2022
1,272.48
 94,065,400 1,277.48 1,279.55 1,271.22 11,507,808 16,941,779 0.1
12/09/2022
1,275.60
 100,037,700 1,281.24 1,285.17 1,275.45 10,654,147 7,653,585 0.2
09/09/2022
1,275.64
 161,748,700 1,273.37 1,275.64 1,259.35 0 0 0
08/09/2022
1,265.57
 124,239,300 1,277.41 1,279.34 1,265.57 10,791,400 10,262,200 0.0
07/09/2022
1,268.95
 187,243,100 1,297.31 1,298.17 1,268.95 10,998,300 15,039,000 -0.1
06/09/2022
1,299.06
 121,911,600 1,298.74 1,305.90 1,296.58 6,994,700 9,624,500 -0.1
05/09/2022
1,298.15
 110,009,200 1,300.38 1,305.62 1,294.44 8,274,000 14,109,700 -0.3
31/08/2022
1,301.44
 103,562,800 1,295.25 1,306.45 1,294.34 9,282,800 11,507,900 -0.2
30/08/2022
1,298.14
 112,858,600 1,297.01 1,307.12 1,294.37 7,262,100 6,650,276 0.1
29/08/2022
1,293.25
 174,325,400 1,289.42 1,293.29 1,275.40 9,103,200 12,979,500 -0.1
26/08/2022
1,306.81
 152,914,600 1,315.01 1,320.16 1,304.68 5,628,600 5,076,100 0.0
25/08/2022
1,311.55
 127,468,800 1,300.40 1,311.55 1,300.06 7,688,096 5,839,196 0.1
24/08/2022
1,296.41
 113,650,300 1,295.03 1,300.40 1,291.96 6,739,200 11,494,900 -0.1
23/08/2022
1,292
 130,485,700 1,276.09 1,292 1,275.57 11,475,300 13,487,500 0.0
22/08/2022
1,285.45
 128,864,900 1,292.35 1,295.69 1,281.96 4,836,195 10,328,595 -0.1
19/08/2022
1,294.93
 154,225,000 1,298.41 1,303.73 1,289.57 14,046,900 13,556,800 0.1
18/08/2022
1,299.93
 162,054,000 1,299.09 1,311.73 1,295.54 18,550,600 12,804,700 0.2
17/08/2022
1,300.40
 146,611,100 1,297.25 1,304.49 1,296.58 14,019,000 10,319,300 0.1
16/08/2022
1,295.10
 155,261,200 1,293.77 1,297.38 1,290.52 30,646,278 10,706,034 0.5
15/08/2022
1,293.79
 149,048,700 1,287.13 1,294.11 1,285.02 21,231,500 13,645,573 0.1
12/08/2022
1,280.96
 113,933,600 1,271.39 1,280.96 1,267.14 16,694,700 9,132,700 0.2
11/08/2022
1,272.33
 175,275,100 1,287.13 1,289.29 1,267.04 20,204,800 13,732,240 0.1
10/08/2022
1,277.15
 117,050,500 1,279.58 1,283.06 1,276.07 7,813,700 6,616,100 0.0
09/08/2022
1,281.44
 161,794,800 1,281.38 1,285.52 1,275.12 11,260,800 11,866,200 -0.1
08/08/2022
1,276.70
 141,948,100 1,270.47 1,280.13 1,270.13 10,028,900 12,898,900 -0.1
05/08/2022
1,272.06
 172,672,400 1,274.45 1,276.19 1,265.93 16,607,600 27,964,111 -0.3
04/08/2022
1,277.73
 164,088,200 1,273.71 1,281.46 1,270.66 26,280,900 12,198,000 0.5
03/08/2022
1,269.83
 184,352,300 1,259.47 1,271.39 1,256.39 31,955,700 8,649,300 0.7
02/08/2022
1,265.97
 172,175,300 1,256.27 1,266.14 1,248.97 28,733,900 7,358,300 0.6
01/08/2022
1,256.25
 175,842,500 1,233.85 1,256.25 1,233.64 26,429,600 7,121,700 0.6

Chính sách bảo mật | Điều khoản sử dụng |