VNINDEX (^vnindex)

1,646.89
-52.01
(-3.06%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |