FeStock
Thị trường
VNIndex

VNIndex

Thông tin về chỉ số VNIndex

STT Ticker DateTicker Open Low High Close Volume Proposal
1 VNINDEX 18/07/2019 979.16 975.01 979.49 976.05 125.517.600
2 VNINDEX 17/07/2019 981.49 979.05 985.59 982.57 140.183.530 Mua
3 VNINDEX 16/07/2019 975.05 975.05 982.11 982.11 139.907.030 Mua
4 VNINDEX 15/07/2019 975.57 970.93 975.66 972.53 115.972.860 Mua
5 VNINDEX 12/07/2019 980.11 974.32 982.1 975.4 130.374.520 Mua
6 VNINDEX 11/07/2019 976.95 975.03 980.02 978.63 131.912.750 Mua
7 VNINDEX 10/07/2019 971.19 971.19 974.96 973.65 121.222.420 Mua
8 VNINDEX 09/07/2019 965.24 963.05 969.05 969.05 124.746.590 Mua
9 VNINDEX 08/07/2019 972.83 963.84 972.83 966.35 115.286.470 Mua
10 VNINDEX 05/07/2019 972.74 970.16 975.34 975.34 114.333.320 Mua
11 VNINDEX 04/07/2019 961.78 961.65 973.04 973.04 131.414.710 Mua
12 VNINDEX 03/07/2019 960.44 956.91 961.67 960.39 108.615.480 Mua
13 VNINDEX 02/07/2019 964.77 959.8 966.76 961.98 103.140.210 Mua
14 VNINDEX 01/07/2019 958.92 957.66 965.61 965.61 118.824.310 Mua
15 VNINDEX 28/06/2019 944.53 939.12 949.94 949.94 116.719.130 Theo dõi
16 VNINDEX 27/06/2019 959.48 943.11 959.48 943.11 122.024.660 Theo dõi
17 VNINDEX 26/06/2019 958.6 958.38 962.7 959.13 118.961.940 Mua
18 VNINDEX 25/06/2019 961.19 960.06 963.23 960.13 119.504.240 Mua
19 VNINDEX 24/06/2019 960.29 959.8 967.11 962.85 112.075.620 Mua
20 VNINDEX 21/06/2019 962.69 959.12 964.52 959.2 172.690.500 Theo dõi
21 VNINDEX 20/06/2019 949.48 948.97 962.33 959.18 128.849.380 Theo dõi
22 VNINDEX 19/06/2019 948.92 946.83 950.04 949.69 113.127.930 Bán
23 VNINDEX 18/06/2019 945.73 938.95 947.3 944.01 107.486.040 Bán
24 VNINDEX 17/06/2019 953.97 944.47 955.18 946.95 104.376.320 Bán
25 VNINDEX 14/06/2019 948.65 948.65 954.7 953.61 114.919.450 Bán
26 VNINDEX 13/06/2019 951.26 946.29 952.06 950.08 98.224.190 Bán
27 VNINDEX 12/06/2019 960.6 953.83 960.6 954.17 99.753.800 Bán
28 VNINDEX 11/06/2019 962.43 959.98 964.81 962.07 95.182.170 Bán
29 VNINDEX 10/06/2019 963.78 958.6 966.9 962.9 117.989.440 Bán
30 VNINDEX 07/06/2019 951.64 950.94 958.28 958.28 97.295.080 Bán
31 VNINDEX 06/06/2019 950.57 939.35 951.35 948.21 99.472.430 Bán
32 VNINDEX 05/06/2019 955.8 951.39 958.39 951.41 94.748.420 Bán
33 VNINDEX 04/06/2019 945.62 943.21 951.42 951.16 100.720.010 Bán
34 VNINDEX 03/06/2019 953.58 940.28 955.78 946.47 141.124.260 Bán
35 VNINDEX 31/05/2019 968.53 959.88 969.94 959.88 113.983.510 Bán
36 VNINDEX 30/05/2019 971.01 967.21 974.56 969.34 105.429.560 Bán
37 VNINDEX 29/05/2019 973.31 969.55 974.96 971.54 119.981.290 Theo dõi
38 VNINDEX 28/05/2019 977.02 969.51 978.8 972 120.207.520 Theo dõi
39 VNINDEX 27/05/2019 970.73 970.41 975.4 975.14 95.547.230 Mua
40 VNINDEX 24/05/2019 976.59 970.03 983.14 970.03 125.995.790 Theo dõi
41 VNINDEX 23/05/2019 982 977.17 984.57 982.71 107.185.090 Mua
42 VNINDEX 22/05/2019 986.66 982.68 992.26 983.78 125.932.070 Mua
43 VNINDEX 21/05/2019 989.67 986.07 992.84 986.29 123.824.620 Mua
44 VNINDEX 20/05/2019 975.95 974.47 987.13 987.13 133.410.170 Mua
45 VNINDEX 17/05/2019 977.85 974.91 980.04 976.48 120.091.580 Mua
46 VNINDEX 16/05/2019 976.96 975.69 981.22 975.69 128.644.280 Mua
47 VNINDEX 15/05/2019 967.95 967.95 977.65 975.64 152.163.030 Mua
48 VNINDEX 14/05/2019 952.13 952.13 965.34 965.34 133.450.620 Theo dõi
49 VNINDEX 13/05/2019 952.11 951.76 958.54 958.54 124.137.680 Bán
50 VNINDEX 10/05/2019 950.37 947.85 953.92 952.55 114.421.300 Bán
51 VNINDEX 09/05/2019 950.66 944.91 953.66 947.01 114.337.710 Bán
52 VNINDEX 08/05/2019 950.1 947.86 953.88 951.22 117.642.240 Bán
53 VNINDEX 07/05/2019 961.31 955.42 965.61 957.56 120.967.170 Bán
54 VNINDEX 06/05/2019 964.37 955.41 964.89 957.97 133.333.280 Bán
55 VNINDEX 03/05/2019 976.77 971.75 977.13 974.14 126.861.840 Bán
56 VNINDEX 02/05/2019 978.81 975.51 979.93 978.5 123.641.950 Theo dõi
57 VNINDEX 26/04/2019 972.86 970.73 979.64 979.64 106.880.990 Theo dõi
58 VNINDEX 25/04/2019 976.46 971.92 976.46 974.13 111.265.980 Bán
59 VNINDEX 24/04/2019 969.66 969.66 978.71 976.92 120.984.530 Bán
60 VNINDEX 23/04/2019 964.84 964.35 970.98 968 112.571.910 Bán
61 VNINDEX 22/04/2019 963.78 959.33 966.69 965.86 115.324.520 Bán
62 VNINDEX 19/04/2019 968.27 965.46 971.73 966.21 95.858.930 Bán
63 VNINDEX 18/04/2019 969.5 962.05 973.73 962.3 136.627.800 Bán
64 VNINDEX 17/04/2019 978.21 972.1 980.71 972.1 147.143.680 Bán
65 VNINDEX 16/04/2019 970.87 963.06 978.53 977.17 129.555.720 Theo dõi
66 VNINDEX 12/04/2019 984.66 980.26 984.69 982.9 111.579.320 Theo dõi
67 VNINDEX 11/04/2019 984.46 981.06 985.95 985.95 116.462.880 Mua
68 VNINDEX 10/04/2019 984.79 976.83 987.27 981.91 136.206.990 Theo dõi
69 VNINDEX 09/04/2019 999.89 987.82 1000.02 988.48 152.164.280 Mua
70 VNINDEX 08/04/2019 991.65 989.33 997.56 997.56 33.275.430 Mua
71 VNINDEX 05/04/2019 988.09 986.39 990.38 989.26 129.581.690 Mua
72 VNINDEX 04/04/2019 987.47 982.94 989.08 986.91 131.613.070 Mua
73 VNINDEX 03/04/2019 984.74 980.3 985.26 984.46 138.681.828 Theo dõi
74 VNINDEX 02/04/2019 994.87 985.48 996.41 985.81 139.249.480 Theo dõi
75 VNINDEX 01/04/2019 984.89 982.8 988.53 988.53 136.670.870 Theo dõi
76 VNINDEX 29/03/2019 985.35 980.76 988.24 980.76 131.578.690 Theo dõi
77 VNINDEX 28/03/2019 973.44 972.6 983.18 982.98 217.066.587 Theo dõi
78 VNINDEX 27/03/2019 976.67 972.25 979.32 975.91 111.313.200 Bán
79 VNINDEX 26/03/2019 975.44 966.9 978.99 969.79 138.470.030 Bán
80 VNINDEX 25/03/2019 976.53 964.76 976.53 970.07 176.173.100 Bán
81 VNINDEX 22/03/2019 984.9 981.3 990.07 988.71 150.078.180 Theo dõi
82 VNINDEX 21/03/2019 1005.12 981.78 1006.37 981.78 182.063.760 Theo dõi
83 VNINDEX 20/03/2019 1002.86 992.02 1003.25 1002.3 179.018.110 Mua
84 VNINDEX 19/03/2019 1013.75 1004.22 1014.51 1006.59 198.651.140 Mua
85 VNINDEX 18/03/2019 1007.92 1007.92 1013.29 1011.86 186.670.940 Mua
86 VNINDEX 15/03/2019 1008.22 1001.1 1008.22 1004.12 205.312.130 Mua
87 VNINDEX 14/03/2019 1006.37 1002.09 1011.39 1008.44 182.462.580 Mua
88 VNINDEX 13/03/2019 1003.75 1003.01 1009.77 1005.41 197.058.820 Mua
89 VNINDEX 12/03/2019 991.14 990.46 1001.32 1001.32 208.193.816 Mua
90 VNINDEX 11/03/2019 983.89 981.44 987.11 984.6 178.656.512 Theo dõi
91 VNINDEX 08/03/2019 987.6 984.48 991.98 985.25 202.508.653 Mua
92 VNINDEX 07/03/2019 995.65 994.03 1004.55 994.03 187.089.470 Mua
93 VNINDEX 06/03/2019 993.01 985.51 994.49 994.49 189.307.770 Mua
94 VNINDEX 05/03/2019 990.08 987.92 1000.25 992.45 242.647.260 Mua
95 VNINDEX 04/03/2019 983.5 983.33 994.46 993.99 208.746.480 Mua
96 VNINDEX 01/03/2019 971.05 970.54 980.82 979.63 147.201.840 Mua
97 VNINDEX 28/02/2019 989.84 965.47 990.25 965.47 197.246.310 Theo dõi
98 VNINDEX 27/02/2019 989.61 988.09 994.46 990.27 204.432.660 Mua
99 VNINDEX 26/02/2019 991.63 979.24 996.44 987.06 209.593.290 Mua
100 VNINDEX 25/02/2019 996.06 992.72 999.9 994.43 192.123.580 Quá mua