VNINDEX (^vnindex)

1,262.26
4.76
(0.38%)
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
1,023.13
 954,038,800 1,035.82 1,038.74 1,010.08 104,805,613 27,255,644 1,864.2
19/12/2022
1,038.40
 852,554,700 1,053.91 1,065.59 1,038.40 52,233,787 47,947,864 -20.0
16/12/2022
1,052.48
 790,237,300 1,048.62 1,064.79 1,047.16 101,748,464 81,849,021 299.6
15/12/2022
1,055.32
 665,769,400 1,049.06 1,062.61 1,049.06 42,380,669 24,511,272 318.5
14/12/2022
1,050.43
 667,860,400 1,062.18 1,062.18 1,046.43 50,905,494 51,259,378 13.8
13/12/2022
1,047.45
 735,828,900 1,035.76 1,047.45 1,026.30 89,191,666 43,017,548 934.3
12/12/2022
1,032.07
 808,782,100 1,059.55 1,065.16 1,032.07 50,453,022 39,402,706 327.4
09/12/2022
1,051.81
 725,620,299 1,056.85 1,061.21 1,041.39 50,208,743 32,617,289 420.3
08/12/2022
1,050.53
 873,712,400 1,055.21 1,078.09 1,045.98 45,665,503 29,129,135 462.7
07/12/2022
1,041.02
 827,930,300 1,046.72 1,059.79 1,034.92 61,853,396 26,222,205 985.7
06/12/2022
1,048.69
 1,356,936,200 1,088.90 1,089.63 1,048.69 72,263,651 49,135,012 666.9
05/12/2022
1,093.67
 1,112,166,795 1,090.97 1,099.45 1,082.59 77,734,473 46,412,218 1,178.4
02/12/2022
1,080.01
 1,014,240,600 1,032.67 1,080.01 1,030.81 100,726,683 28,341,147 2,135.3
01/12/2022
1,036.28
 1,263,319,700 1,057.97 1,066.28 1,035.62 82,316,212 55,207,221 892.7
30/11/2022
1,048.42
 956,511,200 1,037.44 1,048.42 1,021.54 101,642,050 70,299,222 1,525.7
29/11/2022
1,032.16
 1,101,690,200 1,010.57 1,032.16 998.56 132,694,591 30,678,338 2,612.6
28/11/2022
1,005.69
 872,397,100 979.68 1,006.22 979.48 92,668,890 29,091,908 1,637.8
25/11/2022
971.46
 554,365,940 956.62 971.46 955.53 58,536,968 23,012,131 929.9
24/11/2022
947.71
 435,348,423 941.44 950.03 934.31 46,399,095 37,968,599 230.3
23/11/2022
946
 488,928,200 947.81 958.61 942.02 36,875,088 37,384,023 69.6
22/11/2022
952.12
 978,712,600 953.78 985.28 948.52 59,519,551 51,792,409 240.1
21/11/2022
960.65
 522,703,800 971.58 973.19 956.77 43,308,780 42,005,254 -10.1
18/11/2022
969.33
 839,360,900 967.18 971.77 939.73 98,468,361 104,548,519 -79.2
17/11/2022
969.26
 589,534,338 952.91 972.88 950.90 120,126,224 57,691,737 1,440.1
16/11/2022
942.90
 934,066,100 876 945.42 873.78 89,789,511 53,466,065 594.3
15/11/2022
911.90
 682,787,797 926.08 929.06 900.17 122,588,616 56,778,351 1,142.2
14/11/2022
941.04
 599,293,000 939.94 945.29 923.53 137,233,268 29,465,725 1,753.0
11/11/2022
954.53
 646,268,900 954.95 966.70 949.49 147,773,179 21,222,272 2,319.8
10/11/2022
947.24
 637,622,500 974.76 976.31 935.78 54,217,435 61,254,057 63.5
09/11/2022
985.59
 466,326,374 983.62 994.79 977.93 45,251,162 44,677,770 309.5
08/11/2022
981.65
 542,470,500 960.93 981.86 956.97 76,191,063 48,876,404 540.5
07/11/2022
975.19
 534,028,098 989.74 996.18 969.61 63,497,999 44,178,566 540.1
04/11/2022
997.15
 694,725,300 1,008.23 1,009.96 974.61 37,325,720 45,384,288 -20.8
03/11/2022
1,019.81
 404,442,900 1,011.41 1,023.95 1,010.65 22,110,399 17,983,790 250.2
02/11/2022
1,023.19
 488,346,900 1,033.51 1,034.73 1,018.64 23,496,702 39,997,849 -273.0
01/11/2022
1,033.75
 575,844,000 1,034.77 1,043.53 1,027.39 26,136,008 73,481,891 -757.4
31/10/2022
1,027.94
 581,502,900 1,028.24 1,030.32 1,005 32,234,544 46,169,645 -36.2
28/10/2022
1,027.36
 515,678,504 1,035.41 1,044.57 1,026.53 33,332,440 122,232,244 -3,013.2
27/10/2022
1,028.01
 572,328,800 994.82 1,028.01 990.48 41,910,342 52,678,919 -199.9
26/10/2022
985.92
 325,134,000 1,000.71 1,004.55 984.71 21,151,687 26,547,384 -74.2
25/10/2022
981.18
 626,242,100 980.33 1,011.39 962.45 46,189,071 53,712,927 -94.8
24/10/2022
986.15
 547,149,700 1,021.25 1,023.51 977.41 43,129,164 37,761,446 98.9
21/10/2022
1,019.82
 642,204,890 1,059.03 1,059.03 1,013.69 34,688,310 62,921,888 -388.3
20/10/2022
1,058.45
 352,499,633 1,056.14 1,065.28 1,048.21 31,031,976 28,432,353 182.1
19/10/2022
1,060.07
 343,358,600 1,065.08 1,065.99 1,052.29 26,364,489 36,845,657 -111.2
18/10/2022
1,063.66
 466,433,900 1,065.60 1,071.74 1,057.71 34,186,541 43,592,400 -66.5
17/10/2022
1,051.58
 435,723,100 1,053.46 1,054.05 1,033.59 28,732,483 21,613,189 259.4
14/10/2022
1,061.85
 506,303,900 1,066.63 1,068.12 1,055.29 47,645,794 39,620,150 184.3
13/10/2022
1,050.99
 402,643,700 1,035.33 1,050.99 1,025.04 45,534,955 29,013,485 472.7
12/10/2022
1,034.81
 532,825,500 1,006.10 1,039.44 1,002.89 70,448,056 20,989,908 1,219.4
11/10/2022
1,006.20
 580,908,400 1,036.39 1,036.42 998.64 35,908,774 39,701,169 144.6
10/10/2022
1,042.48
 541,876,100 1,019.67 1,051.02 1,012.94 46,899,609 28,681,950 550.4
07/10/2022
1,035.91
 788,668,100 1,061.93 1,062.23 1,022.38 71,780,994 71,679,564 192.8
06/10/2022
1,074.52
 499,954,800 1,105.31 1,106.97 1,072.57 22,081,465 34,207,698 -167.7
05/10/2022
1,104.26
 396,842,100 1,092.12 1,110.21 1,092.12 35,690,875 29,578,562 204.2
04/10/2022
1,078.14
 513,862,500 1,095.65 1,100.42 1,069.74 29,678,703 51,542,754 -477.0
03/10/2022
1,086.44
 501,911,900 1,124.46 1,126.46 1,079.86 21,372,531 44,358,850 -537.9
30/09/2022
1,132.11
 612,447,100 1,115.20 1,135.47 1,099.44 48,104,424 42,025,642 106.1
29/09/2022
1,126.07
 415,993,300 1,157.09 1,159.49 1,126.07 15,689,534 24,283,017 -184.8
28/09/2022
1,143.62
 496,730,000 1,158.53 1,162.60 1,142.79 21,830,727 21,804,032 -15.4
27/09/2022
1,166.54
 415,135,800 1,177.51 1,180.75 1,166.44 20,285,044 28,818,279 -369.9
26/09/2022
1,174.35
 701,894,100 1,186.72 1,190.27 1,159.12 34,392,930 53,357,240 -573.0
23/09/2022
1,203.28
 443,208,000 1,212.61 1,216.59 1,201.45 22,571,337 32,741,547 -316.2
22/09/2022
1,214.70
 435,982,100 1,200.61 1,214.70 1,196.64 22,416,937 33,073,398 -472.3
21/09/2022
1,210.55
 325,527,500 1,213.47 1,217.28 1,204.68 15,480,314 21,638,371 -117.9
20/09/2022
1,218.93
 412,723,400 1,212.08 1,218.93 1,199.71 30,027,515 16,180,518 490.8
19/09/2022
1,205.43
 641,803,999 1,231.45 1,233.46 1,202.07 23,465,094 21,389,312 161.8
16/09/2022
1,235.74
 326,688,789 1,243.38 1,246.17 1,230.37 52,971,030 74,079,985 -247.4
15/09/2022
1,245.66
 385,727,500 1,246.92 1,250.93 1,243.45 20,545,449 29,396,384 -47.1
14/09/2022
1,240.77
 574,337,899 1,229.76 1,242.17 1,228.51 29,058,993 24,422,621 92.0
13/09/2022
1,248.40
 410,707,381 1,251.10 1,252.35 1,243.87 23,192,495 31,275,585 92.0
12/09/2022
1,249.62
 390,724,336 1,255 1,257.80 1,248.97 20,856,690 14,135,143 124.1
09/09/2022
1,248.78
 542,039,800 1,241.26 1,248.78 1,228.54 20,163,100 15,333,900 124.1
08/09/2022
1,234.60
 557,779,800 1,251.22 1,251.36 1,234.60 18,838,400 18,451,200 -0.4
07/09/2022
1,243.17
 796,593,600 1,274.68 1,275.07 1,243.17 16,243,800 32,192,600 -472.4
06/09/2022
1,277.40
 537,987,600 1,277.35 1,286.92 1,277.35 14,850,800 22,124,500 -308.3
05/09/2022
1,277.35
 466,166,300 1,280.26 1,285.70 1,275.35 16,498,600 22,617,200 -415.9
31/08/2022
1,280.51
 462,420,100 1,276.32 1,285.29 1,274.99 19,134,600 20,431,100 -242.8
30/08/2022
1,279.39
 473,770,000 1,274.99 1,287.65 1,274 15,673,400 17,658,084 -76.7
29/08/2022
1,270.80
 793,997,300 1,263.81 1,270.80 1,249.17 16,072,300 25,941,900 -400.1
26/08/2022
1,282.57
 614,354,500 1,291.34 1,295.12 1,280.05 17,943,400 21,960,900 -120.6
25/08/2022
1,288.88
 562,124,700 1,280.44 1,289.18 1,280.28 18,229,596 13,954,596 21.7
24/08/2022
1,277.16
 519,810,800 1,275.65 1,280.36 1,272.33 18,720,900 22,881,400 -225.8
23/08/2022
1,270.81
 520,796,300 1,253.45 1,270.81 1,253.45 23,198,700 23,338,410 -122.0
22/08/2022
1,260.43
 566,785,900 1,264.64 1,270.57 1,255.83 12,616,495 22,601,395 -263.9
19/08/2022
1,269.18
 568,209,800 1,272.23 1,280 1,263.45 20,760,900 28,168,500 -163.4
18/08/2022
1,273.66
 558,424,300 1,273.45 1,283.15 1,268.64 28,481,000 22,650,329 49.6
17/08/2022
1,275.28
 644,581,600 1,276.76 1,280.61 1,271.97 25,508,620 24,410,520 -77.9
16/08/2022
1,274.69
 569,526,100 1,274.08 1,275.93 1,271.11 43,879,178 20,322,834 482.4
15/08/2022
1,274.20
 585,580,500 1,268.56 1,274.24 1,267.14 30,551,500 23,602,073 16.3
12/08/2022
1,262.33
 508,817,800 1,250.76 1,262.33 1,248.65 26,188,200 17,833,700 72.1
11/08/2022
1,252.07
 765,336,500 1,267.37 1,268.03 1,245.85 31,699,700 29,428,140 -14.0
10/08/2022
1,256.50
 584,384,800 1,255.69 1,260.36 1,253.89 13,209,400 14,036,000 -83.1
09/08/2022
1,258.85
 655,262,300 1,260.36 1,263.14 1,252.84 19,686,400 21,286,800 -143.3
08/08/2022
1,256.75
 634,015,600 1,252.36 1,258.84 1,252.04 18,555,100 21,622,800 -233.0
05/08/2022
1,252.74
 604,391,400 1,250.25 1,253.75 1,245.05 27,888,800 37,500,661 -414.5
04/08/2022
1,254.15
 655,935,800 1,252.49 1,257.38 1,247.38 36,842,900 26,004,560 336.9
03/08/2022
1,249.76
 702,358,600 1,233.84 1,250.20 1,232.41 44,822,840 17,623,940 773.8
02/08/2022
1,241.62
 734,388,200 1,230.31 1,241.91 1,224.11 39,493,400 17,541,200 526.7
01/08/2022
1,231.35
 681,871,300 1,209.05 1,231.35 1,209.04 41,336,800 16,701,200 616.4

Chính sách bảo mật | Điều khoản sử dụng |