VN30 (^vn30)

1,614.11
-1.12
(-0.07%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |