VNINDEX (^vnindex)

1,262.76
5.26
(0.42%)
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)
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
29/07/2022
1,206.33
 537,058,300 1,214.32 1,217.84 1,206.33 36,875,900 27,782,400 -61.0
28/07/2022
1,208.12
 620,546,700 1,201.77 1,214.03 1,198.68 35,788,800 20,153,900 628.7
27/07/2022
1,191.04
 387,799,200 1,180.83 1,191.04 1,178.58 26,602,432 19,006,432 562.7
26/07/2022
1,185.07
 388,328,300 1,189.42 1,194.15 1,184.44 12,394,400 11,386,600 -1.1
25/07/2022
1,188.50
 410,066,000 1,191.43 1,198.16 1,184.32 15,755,800 14,843,900 102.6
22/07/2022
1,194.76
 448,428,100 1,199.16 1,202.69 1,194.76 32,900,725 22,995,709 312.3
21/07/2022
1,198.47
 500,624,000 1,195.03 1,201.91 1,194.97 27,321,900 15,342,420 339.4
20/07/2022
1,194.14
 601,098,600 1,188.12 1,198.63 1,185.82 25,526,140 19,079,480 142.3
19/07/2022
1,178.33
 444,036,800 1,176.48 1,180.46 1,168.99 14,690,100 24,742,240 -239.2
18/07/2022
1,176.49
 448,610,400 1,184.74 1,184.93 1,174.70 18,540,660 19,654,960 -102.0
15/07/2022
1,179.25
 512,558,100 1,183.15 1,189.66 1,178.12 22,251,840 27,806,330 -226.5
14/07/2022
1,182.17
 460,052,000 1,170.70 1,182.17 1,170.04 18,561,500 13,118,920 159.1
13/07/2022
1,173.92
 490,724,400 1,174.82 1,182.21 1,170.92 15,488,600 22,763,600 -327.8
12/07/2022
1,174.82
 442,983,900 1,154.31 1,174.82 1,153.55 18,459,580 25,991,880 -266.5
11/07/2022
1,155.29
 456,302,500 1,161.30 1,165.23 1,144.55 16,232,200 18,433,200 -10.7
08/07/2022
1,171.31
 406,518,500 1,173.93 1,177.18 1,164.23 27,159,700 30,877,100 -11.0
07/07/2022
1,166.48
 332,805,500 1,148.97 1,166.48 1,142.80 27,244,800 14,047,400 498.6
06/07/2022
1,149.61
 469,155,400 1,167.33 1,175.26 1,147.63 26,433,200 39,353,616 -548.5
05/07/2022
1,181.29
 524,671,700 1,198.42 1,200.99 1,181.29 21,813,300 28,502,259 -302.5
04/07/2022
1,195.53
 377,655,400 1,206.47 1,208.96 1,192.63 16,185,100 18,799,200 -123.6
01/07/2022
1,198.90
 463,310,500 1,193.04 1,202.41 1,170.95 22,471,100 26,624,200 -278.3
30/06/2022
1,197.60
 442,681,300 1,218.22 1,220.51 1,197.60 25,378,700 24,295,466 14.4
29/06/2022
1,218.09
 484,930,800 1,208.11 1,219.58 1,207.38 30,856,608 31,818,748 -39.1
28/06/2022
1,218.10
 493,990,900 1,202.41 1,221.74 1,198.99 34,372,400 27,516,300 172.9
27/06/2022
1,202.82
 398,109,600 1,189.28 1,203.51 1,187.38 29,552,400 17,455,000 250.0
24/06/2022
1,185.48
 364,235,600 1,190.82 1,196.85 1,185.48 23,382,000 25,672,100 -66.7
23/06/2022
1,188.88
 345,554,900 1,162.06 1,188.88 1,162.06 32,903,425 23,008,009 321.5
22/06/2022
1,169.27
 487,557,600 1,180.11 1,185.86 1,162.98 30,166,500 25,972,100 -20.1
21/06/2022
1,172.47
 571,071,800 1,172.98 1,189.97 1,162.94 49,229,900 40,712,000 334.9
20/06/2022
1,180.40
 577,833,800 1,218.37 1,221.60 1,180.40 30,771,919 56,532,969 -626.2
17/06/2022
1,217.30
 642,303,400 1,210.50 1,220.41 1,191.92 78,142,900 53,558,460 352.0
16/06/2022
1,236.63
 489,216,600 1,226.96 1,246.32 1,223 40,434,400 19,427,400 739.4
15/06/2022
1,213.93
 595,627,900 1,231.23 1,235.56 1,195.19 32,736,000 41,374,200 -204.7
14/06/2022
1,230.31
 489,064,500 1,213.44 1,239.36 1,211.13 35,753,200 25,837,100 314.8
13/06/2022
1,227.04
 653,835,200 1,251.08 1,261.54 1,226.01 27,811,700 32,152,100 90.5
10/06/2022
1,284.08
 532,694,800 1,298.78 1,309.59 1,284.08 22,431,200 20,081,900 116.5
09/06/2022
1,307.80
 405,524,900 1,310.35 1,312.44 1,300.85 27,751,100 20,249,085 160.1
08/06/2022
1,307.91
 507,697,500 1,307.91 1,316.78 1,304.79 31,105,600 22,809,700 273.1
07/06/2022
1,291.35
 581,872,400 1,285.07 1,291.35 1,260.92 27,098,800 33,630,115 -158.6
06/06/2022
1,290.01
 512,858,000 1,290.04 1,302.14 1,281.95 37,135,340 42,435,442 -26.2
03/06/2022
1,287.98
 405,499,400 1,284.62 1,292.78 1,276.37 14,797,360 19,305,160 -174.4
02/06/2022
1,288.62
 491,001,100 1,300.58 1,302.66 1,283.32 20,226,650 35,155,233 -493.7
01/06/2022
1,299.52
 471,011,700 1,289.56 1,302.25 1,286.01 36,002,900 26,529,800 579.5
31/05/2022
1,292.68
 507,075,900 1,288.63 1,297.64 1,280.44 36,346,000 28,017,957 273.3
30/05/2022
1,293.92
 459,151,100 1,290.11 1,296.22 1,281.27 32,333,200 19,634,200 633.8
27/05/2022
1,285.45
 540,552,700 1,270.56 1,286.99 1,269.29 24,774,300 24,922,100 10.2
26/05/2022
1,268.57
 475,682,700 1,273.80 1,278.11 1,261.55 17,123,600 31,449,100 -458.8
25/05/2022
1,268.43
 581,899,800 1,238.12 1,268.43 1,234.17 28,691,900 27,515,541 4.4
24/05/2022
1,233.38
 449,412,100 1,218.87 1,233.38 1,203.28 30,965,900 30,944,521 176.5
23/05/2022
1,218.81
 461,263,400 1,246.56 1,246.58 1,207.99 21,162,000 35,091,946 -520.6
20/05/2022
1,240.71
 433,866,800 1,241.07 1,252.96 1,232.33 19,855,900 32,645,200 -471.0
19/05/2022
1,241.64
 434,032,300 1,211.31 1,246.66 1,211.07 37,816,185 43,331,985 -123.5
18/05/2022
1,240.76
 482,632,400 1,240.06 1,249.84 1,222.92 41,952,800 41,645,620 139.6
17/05/2022
1,228.37
 511,336,600 1,164.32 1,228.37 1,156.54 42,443,000 42,922,700 -93.6
16/05/2022
1,171.95
 518,482,600 1,208.05 1,215.96 1,170.59 42,945,000 32,586,000 221.5
13/05/2022
1,182.77
 698,929,900 1,235.03 1,237.80 1,180.60 51,853,600 53,118,264 -41.3
12/05/2022
1,238.84
 485,689,700 1,290.04 1,291.65 1,238.05 30,656,800 36,038,406 -76.1
11/05/2022
1,301.53
 353,028,500 1,295.39 1,305.17 1,277.91 27,159,700 30,877,100 -65.1
10/05/2022
1,293.56
 576,228,000 1,240.93 1,293.56 1,232.57 50,433,100 26,440,512 779.8
09/05/2022
1,269.62
 594,700,900 1,313.49 1,314.52 1,265.54 41,354,800 30,149,020 536.5
06/05/2022
1,329.26
 480,060,200 1,333.55 1,350.09 1,328.13 32,054,000 30,704,500 -24.9
05/05/2022
1,360.68
 486,348,000 1,361.62 1,362.18 1,331.41 30,424,740 24,961,040 298.0
04/05/2022
1,348.68
 478,584,000 1,366.11 1,366.39 1,348.68 14,003,500 22,313,500 -308.8
29/04/2022
1,366.80
 506,318,600 1,347.08 1,369.31 1,343.24 56,334,300 54,536,610 63.0
28/04/2022
1,350.99
 431,624,900 1,353.48 1,358.07 1,344.10 22,873,000 36,321,900 -317.3
27/04/2022
1,353.77
 457,363,500 1,331.73 1,355.92 1,314.81 29,668,506 43,167,206 -270.6
26/04/2022
1,341.34
 673,169,600 1,285.40 1,341.34 1,261.40 67,908,020 31,180,120 1,021.7
25/04/2022
1,310.92
 696,873,600 1,377.83 1,382.13 1,298.38 47,918,700 44,569,172 206.0
22/04/2022
1,379.23
 753,461,700 1,378.28 1,392.89 1,352.43 54,255,000 35,942,900 856.6
21/04/2022
1,370.21
 741,348,500 1,369.80 1,392.33 1,356.58 56,693,900 25,241,999 889.0
20/04/2022
1,384.72
 619,272,500 1,401.63 1,410.64 1,384.72 44,497,100 21,600,640 407.7
19/04/2022
1,406.45
 666,337,000 1,435.82 1,442.04 1,406.45 40,704,578 29,665,278 250.6
18/04/2022
1,432.60
 753,341,100 1,456.47 1,456.47 1,425.07 29,867,000 28,650,200 -100.7
15/04/2022
1,458.56
 606,633,800 1,470.53 1,478.95 1,456.39 22,674,600 23,390,186 99.3
14/04/2022
1,472.12
 498,914,000 1,483.08 1,484.34 1,471.75 15,006,600 22,986,100 -223.8
13/04/2022
1,477.20
 636,344,500 1,459.48 1,477.20 1,448.52 33,207,800 19,252,900 1,482.7
12/04/2022
1,455.25
 629,961,600 1,487.86 1,490.58 1,455.25 22,252,390 34,243,890 -418.9
08/04/2022
1,482
 712,360,900 1,504.31 1,507.73 1,482 19,100,700 29,794,124 -307.9
07/04/2022
1,502.35
 727,039,800 1,524.12 1,524.92 1,502.35 21,343,230 35,166,230 -445.7
06/04/2022
1,522.90
 873,777,900 1,510.69 1,523.75 1,507.62 25,798,100 25,901,700 93.3
05/04/2022
1,520.03
 631,745,800 1,521.37 1,527.57 1,519.28 15,687,400 21,707,700 -255.6
04/04/2022
1,524.70
 697,174,200 1,528.87 1,530.95 1,522.82 21,196,850 24,671,950 -9.5
01/04/2022
1,516.44
 890,089,000 1,489.48 1,516.87 1,484.13 25,762,200 15,730,646 469.8
31/03/2022
1,492.15
 601,257,500 1,492.50 1,498.41 1,488.27 20,672,700 18,766,500 347.2
30/03/2022
1,490.51
 851,999,600 1,491.92 1,503.89 1,483.90 24,109,000 26,360,500 63.3
29/03/2022
1,497.76
 658,819,400 1,487.57 1,498.45 1,487.57 26,129,170 23,640,680 99.1
28/03/2022
1,483.18
 956,230,200 1,490.28 1,496.79 1,473.80 23,114,100 27,607,900 -119.6
25/03/2022
1,498.50
 697,177,400 1,500.17 1,503.29 1,494.55 23,409,300 23,895,700 -123.4
24/03/2022
1,498.26
 731,841,800 1,503.91 1,505.39 1,495.18 23,620,600 29,300,608 -103.4
23/03/2022
1,502.34
 754,499,800 1,505.76 1,513.90 1,501.67 50,808,709 38,495,834 914.6
22/03/2022
1,503.78
 907,837,000 1,500.08 1,507.71 1,498.48 29,140,300 21,732,000 596.3
21/03/2022
1,494.95
 728,427,200 1,469.10 1,494.95 1,469.10 37,088,400 11,307,500 1,095.1
18/03/2022
1,469.10
 721,230,300 1,466.14 1,474.86 1,465.57 74,443,000 75,036,200 -218.5
17/03/2022
1,461.34
 665,148,800 1,466.56 1,467.74 1,459.14 31,567,100 29,860,500 139.9
16/03/2022
1,459.33
 525,397,100 1,459.97 1,462.98 1,453.91 22,873,603 28,914,277 -259.0
15/03/2022
1,452.74
 614,172,600 1,445.05 1,453.07 1,437.27 35,518,100 42,309,130 -365.9
14/03/2022
1,446.25
 783,682,300 1,459.28 1,466.54 1,439.19 30,722,800 42,469,676 -659.5
11/03/2022
1,466.54
 827,336,200 1,478.23 1,480.29 1,458.88 16,997,000 24,484,900 -513.7
10/03/2022
1,479.08
 606,653,300 1,473.74 1,488.59 1,473.74 21,496,700 35,264,700 -743.9

Chính sách bảo mật | Điều khoản sử dụng |