FeStock
Thị trường
VNIndex

VNIndex

Thông tin về chỉ số VNIndex

STT Ticker DateTicker Open Low High Close Volume Proposal
1 VNINDEX 17/07/2018 905.32 902.02 921.27 921.27 136.242.170 Theo dõi
2 VNINDEX 16/07/2018 914.22 905.27 917.63 911.11 110.781.560 Bán
3 VNINDEX 13/07/2018 904.8 898.51 912.53 909.72 121.908.930 Bán
4 VNINDEX 12/07/2018 891.21 884.75 905.72 898.51 89.716.000 Bán
5 VNINDEX 11/07/2018 898.08 885.09 911.12 893.16 138.011.210 Bán
6 VNINDEX 10/07/2018 919.44 911.12 921.96 911.12 93.023.180 Bán
7 VNINDEX 09/07/2018 922.72 915.12 929.5 915.12 106.129.140 Bán
8 VNINDEX 06/07/2018 891.16 884.99 921.75 917.51 141.558.410 Bán
9 VNINDEX 05/07/2018 914.48 892.67 921.85 899.4 127.300.890 Bán
10 VNINDEX 04/07/2018 904.34 890.83 914.99 914.99 115.037.000 Bán
11 VNINDEX 03/07/2018 945.87 906.01 947.15 906.01 160.959.140 Bán
12 VNINDEX 02/07/2018 955.18 932.66 960.78 947.15 141.985.480 Bán
13 VNINDEX 29/06/2018 955.64 950.48 962.93 960.78 109.959.300 Bán
14 VNINDEX 28/06/2018 964.76 954.46 976.12 957.35 130.092.940 Bán
15 VNINDEX 27/06/2018 981.44 968.91 984.46 968.91 126.478.720 Bán
16 VNINDEX 26/06/2018 977.78 970.75 990.52 983.02 114.848.880 Bán
17 VNINDEX 25/06/2018 997.34 983.17 997.34 990.52 118.141.460 Bán
18 VNINDEX 22/06/2018 963.89 959.91 983.57 983.17 102.386.330 Bán
19 VNINDEX 21/06/2018 979.57 966.28 980.95 969.4 94.207.890 Bán
20 VNINDEX 20/06/2018 957.37 955.61 980.95 980.95 119.588.010 Bán
21 VNINDEX 19/06/2018 972.38 941.57 987.34 962.16 203.038.380 Bán
22 VNINDEX 18/06/2018 1015.56 986.88 1018.98 987.34 145.258.530 Theo dõi
23 VNINDEX 15/06/2018 1012.71 1006.75 1018.95 1016.51 144.810.970 Theo dõi
24 VNINDEX 14/06/2018 1030.53 1015.72 1033.46 1015.72 135.108.620 Theo dõi
25 VNINDEX 13/06/2018 1017.93 1017.93 1030.53 1030.53 94.432.120 Mua
26 VNINDEX 12/06/2018 1033.55 1005.1 1039.02 1020.76 169.615.060 Theo dõi
27 VNINDEX 11/06/2018 1033.55 1029.19 1045.6 1039.02 133.458.700 Mua
28 VNINDEX 08/06/2018 1032.59 1026.94 1039.07 1039.01 123.467.000 Mua
29 VNINDEX 07/06/2018 1038.93 1030.79 1043.71 1036.69 151.572.660 Mua
30 VNINDEX 06/06/2018 1020.97 1012.98 1034.5 1034.5 147.209.700 Mua
31 VNINDEX 05/06/2018 1013.59 1011.59 1025.26 1022.74 171.849.820 Mua
32 VNINDEX 04/06/2018 994.48 992.01 1013.78 1013.78 146.754.440 Theo dõi
33 VNINDEX 01/06/2018 973.67 971.25 995.06 992.87 159.474.900 Bán
34 VNINDEX 31/05/2018 947.96 945.29 975.51 971.25 140.562.780 Bán
35 VNINDEX 30/05/2018 953.41 932.26 953.41 948.5 117.402.280 Bán
36 VNINDEX 29/05/2018 925.89 916 958.96 952.18 155.134.330 Bán
37 VNINDEX 28/05/2018 938.86 927.47 963.9 931.75 190.060.710 Bán
38 VNINDEX 25/05/2018 981.47 963.9 987.56 963.9 122.895.140 Bán
39 VNINDEX 24/05/2018 992.24 974.14 995.82 985.92 104.549.070 Bán
40 VNINDEX 23/05/2018 974.8 965.92 995.25 988.94 126.424.380 Bán
41 VNINDEX 22/05/2018 1006.18 976.73 1015.97 985.91 157.929.760 Bán
42 VNINDEX 21/05/2018 1043.82 1014.98 1043.82 1014.98 103.768.880 Bán
43 VNINDEX 18/05/2018 1033.33 1013.57 1040.84 1040.54 117.715.920 Theo dõi
44 VNINDEX 17/05/2018 1055.21 1030.64 1057.84 1030.64 106.925.400 Theo dõi
45 VNINDEX 16/05/2018 1070.34 1052.18 1073.5 1054.62 114.977.430 Theo dõi
46 VNINDEX 15/05/2018 1072.25 1066.98 1084.2 1073.5 125.064.840 Mua
47 VNINDEX 14/05/2018 1051.69 1042.31 1066.98 1066.98 112.598.140 Theo dõi
48 VNINDEX 11/05/2018 1026.34 1014.3 1044.85 1044.85 122.444.330 Bán
49 VNINDEX 10/05/2018 1058.22 1025.75 1059.34 1028.87 142.481.230 Bán
50 VNINDEX 09/05/2018 1058.33 1051.79 1069.8 1056.97 125.800.990 Bán
51 VNINDEX 08/05/2018 1061.12 1057.24 1072.28 1060.45 131.034.910 Bán
52 VNINDEX 07/05/2018 1034.64 1026.8 1062.26 1062.26 121.975.150 Bán
53 VNINDEX 04/05/2018 1032.12 1022.1 1037.02 1026.8 125.781.940 Bán
54 VNINDEX 03/05/2018 1018.47 1003.79 1029.08 1026.46 170.826.220 Bán
55 VNINDEX 02/05/2018 1053.26 1024.75 1053.52 1029.08 151.472.300 Bán
56 VNINDEX 27/04/2018 1037.36 1031.89 1054.94 1050.26 152.150.730 Bán
57 VNINDEX 26/04/2018 1082.52 1039.35 1082.52 1044.86 184.680.980 Bán
58 VNINDEX 24/04/2018 1064.86 1048.68 1084.89 1080.74 165.887.700 Bán
59 VNINDEX 23/04/2018 1124.33 1076.78 1127.24 1076.78 194.738.310 Bán
60 VNINDEX 20/04/2018 1095.84 1078.01 1119.86 1119.86 142.511.800 Bán
61 VNINDEX 19/04/2018 1137.99 1094.63 1138.53 1094.63 183.021.470 Bán
62 VNINDEX 18/04/2018 1153.28 1138.42 1160.32 1138.53 151.852.950 Bán
63 VNINDEX 17/04/2018 1149.02 1139.33 1156.7 1153.28 139.700.810 Bán
64 VNINDEX 16/04/2018 1156.54 1141.81 1159.45 1148.49 138.539.950 Bán
65 VNINDEX 13/04/2018 1178.57 1153.93 1181.52 1157.14 156.745.070 Theo dõi
66 VNINDEX 12/04/2018 1162.48 1153.64 1173.02 1173.02 168.721.690 Theo dõi
67 VNINDEX 11/04/2018 1201.51 1167.11 1202.46 1167.11 245.683.030 Theo dõi
68 VNINDEX 10/04/2018 1207.62 1192.22 1211.34 1198.12 246.293.370 Mua
69 VNINDEX 09/04/2018 1202.44 1197.44 1207.45 1204.33 222.758.940 Mua
70 VNINDEX 06/04/2018 1194.15 1193.17 1202.59 1199.96 217.438.630 Mua
71 VNINDEX 05/04/2018 1197.76 1186.75 1199.15 1193.17 186.145.860 Mua
72 VNINDEX 04/04/2018 1194.26 1188.29 1200.71 1191.54 193.661.480 Mua
73 VNINDEX 03/04/2018 1197 1185.83 1199.93 1188.29 217.174.790 Mua
74 VNINDEX 02/04/2018 1180.26 1174.46 1196.61 1196.61 220.648.500 Mua
75 VNINDEX 30/03/2018 1167.03 1158.49 1175.36 1174.46 150.038.040 Mua
76 VNINDEX 29/03/2018 1174.73 1164.12 1176.45 1167.03 150.007.990 Mua
77 VNINDEX 28/03/2018 1168.87 1165.71 1179.18 1172.24 164.819.000 Mua
78 VNINDEX 27/03/2018 1187.42 1169.58 1187.42 1171.73 201.079.620 Mua
79 VNINDEX 26/03/2018 1150.51 1150.51 1176.95 1171.22 175.652.330 Mua
80 VNINDEX 23/03/2018 1154.25 1138.53 1172.36 1153.59 236.809.940 Mua
81 VNINDEX 22/03/2018 1175.22 1169.36 1180.44 1172.36 215.328.410 Mua
82 VNINDEX 21/03/2018 1166.51 1159.39 1172.31 1169.36 212.626.140 Mua
83 VNINDEX 20/03/2018 1154.48 1154.48 1166.33 1159.39 189.612.780 Mua
84 VNINDEX 19/03/2018 1158.16 1150.19 1165.63 1159.22 221.426.580 Mua
85 VNINDEX 16/03/2018 1144.54 1138.76 1152.52 1150.19 259.663.510 Mua
86 VNINDEX 15/03/2018 1134.51 1129.66 1140.74 1138.76 206.757.410 Mua
87 VNINDEX 14/03/2018 1135.99 1133.31 1142.88 1138.09 222.208.670 Mua
88 VNINDEX 13/03/2018 1126.53 1118.49 1133.31 1133.31 208.056.440 Mua
89 VNINDEX 12/03/2018 1135.37 1123.41 1135.48 1126.29 196.007.230 Mua
90 VNINDEX 09/03/2018 1128.73 1119.18 1135.02 1123.41 205.262.410 Mua
91 VNINDEX 08/03/2018 1112.24 1111.76 1126.35 1124.15 186.293.670 Mua
92 VNINDEX 07/03/2018 1121.99 1103.29 1126.67 1112.26 239.649.590 Mua
93 VNINDEX 06/03/2018 1106.28 1091.67 1120.29 1120.29 210.087.900 Mua
94 VNINDEX 05/03/2018 1129.92 1093.48 1132.69 1093.48 252.480.370 Mua
95 VNINDEX 02/03/2018 1103.16 1103.16 1121.91 1121.21 187.867.230 Mua
96 VNINDEX 01/03/2018 1121.54 1110.92 1129.3 1115.79 206.848.850 Mua
97 VNINDEX 28/02/2018 1110.3 1109.89 1129.89 1121.54 213.021.280 Mua
98 VNINDEX 27/02/2018 1124.03 1106.77 1124.03 1119.61 175.173.280 Mua
99 VNINDEX 26/02/2018 1115.9 1102.85 1127.57 1114.53 221.007.650 Mua
100 VNINDEX 23/02/2018 1086.81 1076.03 1102.85 1102.85 176.860.900 Mua