VNINDEX (^vnindex)

1,531.13
10.11
(0.66%)

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)
02/03/2023
1,037.61
323,460,600 1,039.05 1,043.80 1,033.07 25,010,640 29,658,053 -140.1
01/03/2023
1,040.55
468,710,710 1,018.12 1,040.55 1,013.37 27,935,953 38,458,246 -303.9
28/02/2023
1,024.68
361,724,100 1,027.79 1,034.36 1,018.72 33,523,422 38,364,207 6.3
27/02/2023
1,021.25
513,919,000 1,030.10 1,031.59 1,017.55 26,504,696 50,629,816 -466.1
24/02/2023
1,039.56
397,316,790 1,051.55 1,052.49 1,034.66 27,276,983 36,121,689 -224.8
23/02/2023
1,053.66
635,726,600 1,053.95 1,054.48 1,030.58 36,902,499 65,171,542 -614.7
22/02/2023
1,054.28
766,700,800 1,073.62 1,073.93 1,054.28 33,374,542 45,170,027 -387.4
21/02/2023
1,082.23
654,984,700 1,090.35 1,095.10 1,081.80 37,215,084 42,477,112 -116.6
20/02/2023
1,086.69
632,371,800 1,059.56 1,088.01 1,059.56 40,496,969 40,198,842 -107.0
17/02/2023
1,059.31
429,221,700 1,058.97 1,062.25 1,053.26 36,039,747 36,571,546 -20.6
16/02/2023
1,058.29
410,294,000 1,051.16 1,058.29 1,047.45 43,282,272 49,071,162 -130.6
15/02/2023
1,048.20
494,079,200 1,037.17 1,051.89 1,034.39 63,867,173 84,509,539 -376.8
14/02/2023
1,038.64
338,516,800 1,045.38 1,046.64 1,032.76 36,803,653 31,944,960 62.3
13/02/2023
1,043.70
603,924,900 1,050.92 1,054.05 1,031.70 29,678,402 34,695,563 -76.3
10/02/2023
1,055.30
405,865,100 1,065.84 1,066.28 1,054.08 37,804,861 37,188,905 18.1
09/02/2023
1,064.03
383,279,200 1,070.30 1,075.20 1,064.03 47,333,762 38,355,754 -79.2
08/02/2023
1,072.22
480,268,400 1,067.58 1,079.51 1,063.50 57,263,901 39,378,324 287.4
07/02/2023
1,065.84
594,950,572 1,088.07 1,092.12 1,065.18 31,788,530 35,467,475 -79.5
06/02/2023
1,089.29
415,388,100 1,073.44 1,089.29 1,067.24 42,627,849 27,472,729 299.3
03/02/2023
1,077.15
506,090,100 1,078.79 1,081.89 1,070.46 46,330,261 26,558,428 428.2
02/02/2023
1,077.59
592,697,450 1,079.23 1,083.36 1,070.81 47,520,851 30,781,370 310.8
01/02/2023
1,075.97
974,095,334 1,114.66 1,116.96 1,075.97 53,283,764 43,665,894 1.1
31/01/2023
1,111.18
653,586,100 1,100.74 1,111.18 1,088.25 37,198,250 35,834,128 -96.9
30/01/2023
1,102.57
751,484,500 1,117.70 1,118.46 1,102.57 47,838,572 21,585,472 465.5
27/01/2023
1,117.10
571,615,000 1,114.15 1,124.30 1,111.41 56,424,710 28,779,107 505.0
19/01/2023
1,108.08
578,271,400 1,095.55 1,111.72 1,094.46 60,291,097 29,005,014 795.9
18/01/2023
1,098.28
553,782,600 1,092.50 1,100.39 1,089.56 56,143,051 23,868,869 675.7
17/01/2023
1,088.29
592,759,400 1,071.37 1,088.29 1,069.86 43,137,582 10,301,098 767.8
16/01/2023
1,066.68
408,111,100 1,062.19 1,067.74 1,057.87 41,419,032 37,750,631 84.3
13/01/2023
1,060.17
475,699,600 1,060.89 1,066.39 1,055.23 28,425,884 151,590,182 -3,145.3
12/01/2023
1,056.39
384,586,029 1,058.52 1,060.97 1,050.27 30,012,191 19,876,267 266.4
11/01/2023
1,055.76
508,219,700 1,058.77 1,065.69 1,054.53 28,278,147 16,022,773 203.6
10/01/2023
1,053.35
423,409,835 1,054.87 1,057.44 1,045.75 45,939,755 29,642,658 306.7
09/01/2023
1,054.21
386,345,500 1,058.28 1,062.12 1,050.95 32,180,247 14,461,546 421.8
06/01/2023
1,051.44
614,549,000 1,055.51 1,065.58 1,047.26 40,891,734 30,105,497 277.0
05/01/2023
1,055.82
496,500,700 1,048.17 1,058.14 1,046.64 46,693,812 21,875,251 630.3
04/01/2023
1,046.35
566,957,000 1,048.31 1,052.60 1,041.56 37,726,822 26,953,096 293.0
03/01/2023
1,043.90
518,145,310 1,011.39 1,043.90 1,011.38 36,570,977 21,846,938 231.4
30/12/2022
1,007.09
344,378,600 1,017.45 1,017.99 1,007.09 46,854,039 32,339,429 490.9
29/12/2022
1,009.29
371,300,498 1,016.06 1,021.96 1,009.29 38,904,169 41,971,116 115.4
28/12/2022
1,015.66
392,271,900 1,008.41 1,020.52 998.97 39,381,045 31,062,834 315.3
27/12/2022
1,004.57
507,289,700 986.07 1,007.88 983.67 61,105,284 21,008,179 743.6
26/12/2022
985.21
566,850,100 1,019.66 1,021.89 985.21 43,227,807 26,617,904 432.5
23/12/2022
1,020.34
423,823,400 1,023.69 1,027.34 1,013.20 33,124,044 25,358,578 182.7
22/12/2022
1,022.61
531,712,600 1,026.49 1,033.18 1,016.54 37,866,734 125,435,248 -2,501.9
21/12/2022
1,018.88
703,570,400 1,033.34 1,033.84 1,005.43 87,155,947 23,816,612 1,704.3
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

Chính sách bảo mật | Điều khoản sử dụng |