FeStock
Thị trường
VNIndex

VNIndex

Thông tin về chỉ số VNIndex

STT Ticker DateTicker Open Low High Close Volume Proposal
1 VNINDEX 09/09/2019 974.53 972.47 975.03 974.12 100.322.360
2 VNINDEX 06/09/2019 977.83 973.87 978.73 974.08 103.896.060 Bán
3 VNINDEX 05/09/2019 979.83 976.79 981.67 976.79 111.115.040 Bán
4 VNINDEX 04/09/2019 977.97 973.37 979.91 977.63 118.981.750 Bán
5 VNINDEX 03/09/2019 984.06 978.62 985.21 979.36 123.217.580 Bán
6 VNINDEX 30/08/2019 980.25 980.25 984.87 984.06 124.633.770 Mua
7 VNINDEX 29/08/2019 978.17 973.34 978.78 978.59 117.852.010 Theo dõi
8 VNINDEX 28/08/2019 977.1 977.1 981.35 977.26 115.919.870 Theo dõi
9 VNINDEX 27/08/2019 986.33 976.79 988.49 976.79 148.125.050 Theo dõi
10 VNINDEX 26/08/2019 983.8 977 984.61 982.88 149.575.020 Mua
11 VNINDEX 23/08/2019 998.21 990.83 998.21 992.45 117.934.690 Mua
12 VNINDEX 22/08/2019 996.41 993.23 998.67 997.26 126.469.080 Mua
13 VNINDEX 21/08/2019 984.36 983.3 995.44 994.38 144.232.700 Mua
14 VNINDEX 20/08/2019 983.94 981.75 985.35 984.67 118.956.190 Mua
15 VNINDEX 19/08/2019 984.04 979.17 985.48 981.03 105.430.600 Mua
16 VNINDEX 16/08/2019 974.88 974.88 985.61 980 151.279.950 Mua
17 VNINDEX 15/08/2019 958.05 955.76 979.38 979.38 128.985.080 Mua
18 VNINDEX 14/08/2019 975.88 968.91 975.99 968.91 122.392.520 Bán
19 VNINDEX 13/08/2019 972.7 964.03 973.09 966.83 139.224.170 Bán
20 VNINDEX 12/08/2019 975.38 973.22 977.63 975.31 120.706.840 Theo dõi
21 VNINDEX 09/08/2019 976.41 974.33 978.69 974.34 131.092.120 Bán
22 VNINDEX 08/08/2019 965.62 964.21 975.83 975.24 154.965.790 Bán
23 VNINDEX 07/08/2019 967.18 961.64 971.96 965.93 131.692.600 Bán
24 VNINDEX 06/08/2019 960.29 958.39 966.15 964.61 167.670.810 Bán
25 VNINDEX 05/08/2019 988.6 973.15 988.99 973.15 144.946.960 Theo dõi
26 VNINDEX 02/08/2019 987.55 985.69 991.39 991.1 142.533.150 Mua
27 VNINDEX 01/08/2019 993.25 990.88 997.39 997.39 133.147.010 Mua
28 VNINDEX 31/07/2019 986 982.64 993.4 991.66 128.929.120 Mua
29 VNINDEX 30/07/2019 1001.46 986.02 1002.77 986.02 131.365.180 Mua
30 VNINDEX 29/07/2019 994.23 988.29 997.94 997.94 111.671.240 Mua
31 VNINDEX 26/07/2019 994.8 992.97 998.52 993.35 116.208.870 Mua
32 VNINDEX 25/07/2019 986.85 986.85 997.49 994.95 138.581.600 Mua
33 VNINDEX 24/07/2019 993.01 986.34 994.85 988.41 130.182.230 Mua
34 VNINDEX 23/07/2019 981.38 980.22 990.45 989.46 132.652.850 Mua
35 VNINDEX 22/07/2019 981.17 980.08 985.13 982.04 132.994.310 Mua
36 VNINDEX 19/07/2019 978.12 978.12 986.12 982.34 157.358.510 Mua
37 VNINDEX 18/07/2019 979.16 975.01 979.49 976.05 125.517.600 Mua
38 VNINDEX 17/07/2019 981.49 979.05 985.59 982.57 140.183.530 Mua
39 VNINDEX 16/07/2019 975.05 975.05 982.11 982.11 139.907.030 Mua
40 VNINDEX 15/07/2019 975.57 970.93 975.66 972.53 115.972.860 Mua
41 VNINDEX 12/07/2019 980.11 974.32 982.1 975.4 130.374.520 Mua
42 VNINDEX 11/07/2019 976.95 975.03 980.02 978.63 131.912.750 Mua
43 VNINDEX 10/07/2019 971.19 971.19 974.96 973.65 121.222.420 Mua
44 VNINDEX 09/07/2019 965.24 963.05 969.05 969.05 124.746.590 Mua
45 VNINDEX 08/07/2019 972.83 963.84 972.83 966.35 115.286.470 Mua
46 VNINDEX 05/07/2019 972.74 970.16 975.34 975.34 114.333.320 Mua
47 VNINDEX 04/07/2019 961.78 961.65 973.04 973.04 131.414.710 Mua
48 VNINDEX 03/07/2019 960.44 956.91 961.67 960.39 108.615.480 Mua
49 VNINDEX 02/07/2019 964.77 959.8 966.76 961.98 103.140.210 Mua
50 VNINDEX 01/07/2019 958.92 957.66 965.61 965.61 118.824.310 Mua
51 VNINDEX 28/06/2019 944.53 939.12 949.94 949.94 116.719.130 Theo dõi
52 VNINDEX 27/06/2019 959.48 943.11 959.48 943.11 122.024.660 Theo dõi
53 VNINDEX 26/06/2019 958.6 958.38 962.7 959.13 118.961.940 Mua
54 VNINDEX 25/06/2019 961.19 960.06 963.23 960.13 119.504.240 Mua
55 VNINDEX 24/06/2019 960.29 959.8 967.11 962.85 112.075.620 Mua
56 VNINDEX 21/06/2019 962.69 959.12 964.52 959.2 172.690.500 Theo dõi
57 VNINDEX 20/06/2019 949.48 948.97 962.33 959.18 128.849.380 Theo dõi
58 VNINDEX 19/06/2019 948.92 946.83 950.04 949.69 113.127.930 Bán
59 VNINDEX 18/06/2019 945.73 938.95 947.3 944.01 107.486.040 Bán
60 VNINDEX 17/06/2019 953.97 944.47 955.18 946.95 104.376.320 Bán
61 VNINDEX 14/06/2019 948.65 948.65 954.7 953.61 114.919.450 Bán
62 VNINDEX 13/06/2019 951.26 946.29 952.06 950.08 98.224.190 Bán
63 VNINDEX 12/06/2019 960.6 953.83 960.6 954.17 99.753.800 Bán
64 VNINDEX 11/06/2019 962.43 959.98 964.81 962.07 95.182.170 Bán
65 VNINDEX 10/06/2019 963.78 958.6 966.9 962.9 117.989.440 Bán
66 VNINDEX 07/06/2019 951.64 950.94 958.28 958.28 97.295.080 Bán
67 VNINDEX 06/06/2019 950.57 939.35 951.35 948.21 99.472.430 Bán
68 VNINDEX 05/06/2019 955.8 951.39 958.39 951.41 94.748.420 Bán
69 VNINDEX 04/06/2019 945.62 943.21 951.42 951.16 100.720.010 Bán
70 VNINDEX 03/06/2019 953.58 940.28 955.78 946.47 141.124.260 Bán
71 VNINDEX 31/05/2019 968.53 959.88 969.94 959.88 113.983.510 Bán
72 VNINDEX 30/05/2019 971.01 967.21 974.56 969.34 105.429.560 Bán
73 VNINDEX 29/05/2019 973.31 969.55 974.96 971.54 119.981.290 Theo dõi
74 VNINDEX 28/05/2019 977.02 969.51 978.8 972 120.207.520 Theo dõi
75 VNINDEX 27/05/2019 970.73 970.41 975.4 975.14 95.547.230 Mua
76 VNINDEX 24/05/2019 976.59 970.03 983.14 970.03 125.995.790 Theo dõi
77 VNINDEX 23/05/2019 982 977.17 984.57 982.71 107.185.090 Mua
78 VNINDEX 22/05/2019 986.66 982.68 992.26 983.78 125.932.070 Mua
79 VNINDEX 21/05/2019 989.67 986.07 992.84 986.29 123.824.620 Mua
80 VNINDEX 20/05/2019 975.95 974.47 987.13 987.13 133.410.170 Mua
81 VNINDEX 17/05/2019 977.85 974.91 980.04 976.48 120.091.580 Mua
82 VNINDEX 16/05/2019 976.96 975.69 981.22 975.69 128.644.280 Mua
83 VNINDEX 15/05/2019 967.95 967.95 977.65 975.64 152.163.030 Mua
84 VNINDEX 14/05/2019 952.13 952.13 965.34 965.34 133.450.620 Theo dõi
85 VNINDEX 13/05/2019 952.11 951.76 958.54 958.54 124.137.680 Bán
86 VNINDEX 10/05/2019 950.37 947.85 953.92 952.55 114.421.300 Bán
87 VNINDEX 09/05/2019 950.66 944.91 953.66 947.01 114.337.710 Bán
88 VNINDEX 08/05/2019 950.1 947.86 953.88 951.22 117.642.240 Bán
89 VNINDEX 07/05/2019 961.31 955.42 965.61 957.56 120.967.170 Bán
90 VNINDEX 06/05/2019 964.37 955.41 964.89 957.97 133.333.280 Bán
91 VNINDEX 03/05/2019 976.77 971.75 977.13 974.14 126.861.840 Bán
92 VNINDEX 02/05/2019 978.81 975.51 979.93 978.5 123.641.950 Theo dõi
93 VNINDEX 26/04/2019 972.86 970.73 979.64 979.64 106.880.990 Theo dõi
94 VNINDEX 25/04/2019 976.46 971.92 976.46 974.13 111.265.980 Bán
95 VNINDEX 24/04/2019 969.66 969.66 978.71 976.92 120.984.530 Bán
96 VNINDEX 23/04/2019 964.84 964.35 970.98 968 112.571.910 Bán
97 VNINDEX 22/04/2019 963.78 959.33 966.69 965.86 115.324.520 Bán
98 VNINDEX 19/04/2019 968.27 965.46 971.73 966.21 95.858.930 Bán
99 VNINDEX 18/04/2019 969.5 962.05 973.73 962.3 136.627.800 Bán
100 VNINDEX 17/04/2019 978.21 972.1 980.71 972.1 147.143.680 Bán