FeStock
Thị trường
VNIndex

VNIndex

Thông tin về chỉ số VNIndex

STT Ticker DateTicker Open Low High Close Volume Proposal
1 VNINDEX 22/01/2018 1066.86 1062.07 1088.05 1087.42 245.828.390 Mua
2 VNINDEX 19/01/2018 1054.33 1050.25 1067.21 1062.07 278.991.720 Mua
3 VNINDEX 18/01/2018 1028.76 1020.01 1050.25 1050.25 255.862.000 Mua
4 VNINDEX 17/01/2018 1061.98 1034.69 1064.77 1034.69 292.935.050 Mua
5 VNINDEX 16/01/2018 1059.36 1052.43 1065.39 1062.96 293.639.170 Quá mua
6 VNINDEX 15/01/2018 1049.91 1043.15 1063.47 1063.47 256.162.550 Quá mua
7 VNINDEX 12/01/2018 1050.17 1046.38 1057.88 1050.11 320.360.390 Quá mua
8 VNINDEX 11/01/2018 1037.03 1031.13 1049.73 1048.17 287.475.230 Quá mua
9 VNINDEX 10/01/2018 1034.64 1033.01 1045.63 1038.11 341.357.050 Quá mua
10 VNINDEX 09/01/2018 1027.14 1017.86 1033.56 1033.56 290.084.770 Mua
11 VNINDEX 08/01/2018 1011.36 1004.89 1022.9 1022.9 234.755.510 Mua
12 VNINDEX 05/01/2018 1020.34 1010.65 1020.6 1012.65 265.519.370 Mua
13 VNINDEX 04/01/2018 1009.37 1005.67 1019.75 1019.75 235.169.670 Quá mua
14 VNINDEX 03/01/2018 999.86 995.77 1010.21 1005.67 212.432.620 Mua
15 VNINDEX 02/01/2018 986.05 984.24 996.18 995.77 172.887.390 Mua
16 VNINDEX 29/12/2017 978.39 976.33 990.1 984.24 180.745.040 Mua
17 VNINDEX 28/12/2017 970.63 967.73 978.65 976.72 143.823.500 Mua
18 VNINDEX 27/12/2017 969.72 965.18 972.6 968.46 177.579.850 Mua
19 VNINDEX 26/12/2017 960.32 957.24 965.93 965.93 133.958.700 Mua
20 VNINDEX 25/12/2017 954.28 952.32 958.57 958.31 116.010.980 Mua
21 VNINDEX 22/12/2017 947.54 945.18 952.7 952.32 143.495.140 Mua
22 VNINDEX 21/12/2017 949.45 946.06 957.56 946.06 146.624.770 Mua
23 VNINDEX 20/12/2017 945.12 945.12 958.82 953.51 174.030.140 Mua
24 VNINDEX 19/12/2017 961.03 951.25 963.01 951.42 206.136.520 Mua
25 VNINDEX 18/12/2017 945.9 935.16 958.06 958.06 226.273.570 Mua
26 VNINDEX 15/12/2017 933.63 932.96 939.57 935.16 229.216.880 Theo dõi
27 VNINDEX 14/12/2017 925.51 923.99 936.29 935.85 153.866.350 Theo dõi
28 VNINDEX 13/12/2017 932.05 922.97 932.48 924.4 124.212.210 Bán
29 VNINDEX 12/12/2017 927.67 895.73 931.12 927.25 224.964.010 Bán
30 VNINDEX 11/12/2017 930.17 917.45 940.16 917.45 169.874.880 Theo dõi
31 VNINDEX 08/12/2017 938.41 930.29 944.75 940.16 152.865.680 Theo dõi
32 VNINDEX 07/12/2017 950.23 932.68 954.24 938.65 162.666.510 Theo dõi
33 VNINDEX 06/12/2017 950.21 932.64 953.3 947.64 224.850.640 Mua
34 VNINDEX 05/12/2017 972.28 953.3 974.8 953.3 236.933.350 Mua
35 VNINDEX 04/12/2017 962.47 960.33 972.53 970.02 251.877.270 Quá mua
36 VNINDEX 01/12/2017 952.76 949.93 960.33 960.33 203.815.960 Quá mua
37 VNINDEX 30/11/2017 956.17 949.93 960.11 949.93 224.800.960 Quá mua
38 VNINDEX 29/11/2017 943.46 940.4 952.14 952.14 205.905.090 Quá mua
39 VNINDEX 28/11/2017 939.1 933.59 943.45 941.21 323.513.450 Quá mua
40 VNINDEX 27/11/2017 933.38 931.29 947.06 938.61 225.686.210 Quá mua
41 VNINDEX 24/11/2017 930.52 924.65 937.54 935.57 199.567.030 Quá mua
42 VNINDEX 23/11/2017 938.31 927 943.15 933.7 204.977.410 Quá mua
43 VNINDEX 22/11/2017 921.13 918.3 932.66 932.66 181.118.270 Quá mua
44 VNINDEX 21/11/2017 907.51 903.55 929.89 918.3 207.029.980 Quá mua
45 VNINDEX 20/11/2017 890.34 889.55 903.55 903.55 144.889.070 Quá mua
46 VNINDEX 17/11/2017 893.99 886.86 898.11 890.69 166.298.700 Quá mua
47 VNINDEX 16/11/2017 880.17 880.17 892.8 892.8 169.310.530 Quá mua
48 VNINDEX 15/11/2017 877.65 876.6 884.83 882.59 162.040.730 Quá mua
49 VNINDEX 14/11/2017 881.15 874.74 884.14 880.9 168.752.870 Mua
50 VNINDEX 13/11/2017 871.7 868.21 879.34 879.34 186.144.640 Mua
51 VNINDEX 10/11/2017 859.91 859.24 869.37 868.21 149.261.910 Mua
52 VNINDEX 09/11/2017 862.38 858.16 864.2 860.4 142.224.340 Mua
53 VNINDEX 08/11/2017 853.15 850.33 863.07 859.7 147.034.760 Mua
54 VNINDEX 07/11/2017 850.2 847.88 854.6 850.33 150.611.750 Mua
55 VNINDEX 06/11/2017 846.12 843.73 849.09 849.09 128.166.040 Mua
56 VNINDEX 03/11/2017 833.16 831.58 843.73 843.73 149.626.500 Mua
57 VNINDEX 02/11/2017 842.19 833.09 849.53 833.09 174.195.640 Mua
58 VNINDEX 01/11/2017 838.75 837.28 842.88 842.71 154.761.890 Mua
59 VNINDEX 31/10/2017 844.27 837.28 845.93 837.28 159.707.190 Mua
60 VNINDEX 30/10/2017 842.92 840.37 849.3 845.2 161.923.610 Mua
61 VNINDEX 27/10/2017 829.15 828.45 840.37 840.37 125.735.360 Mua
62 VNINDEX 26/10/2017 829.94 823.92 834.67 830.11 166.920.850 Mua
63 VNINDEX 25/10/2017 826.08 822.83 830.69 830.69 120.236.890 Mua
64 VNINDEX 24/10/2017 818.08 814.92 825.24 825.24 139.391.360 Mua
65 VNINDEX 23/10/2017 826.25 818.81 827.24 820.04 194.233.280 Mua
66 VNINDEX 20/10/2017 827.93 826.84 833.57 826.84 175.389.990 Mua
67 VNINDEX 19/10/2017 828.89 825.5 831.61 828.93 143.612.720 Mua
68 VNINDEX 18/10/2017 829.43 826.72 831.15 827.72 181.560.570 Mua
69 VNINDEX 17/10/2017 819.51 819.43 828.29 828.29 162.059.280 Mua
70 VNINDEX 16/10/2017 821.54 819.43 823.85 819.43 149.380.810 Mua
71 VNINDEX 13/10/2017 814.6 814.2 820.95 820.95 141.007.860 Mua
72 VNINDEX 12/10/2017 814.43 813.72 818.44 815.87 136.657.590 Mua
73 VNINDEX 11/10/2017 811.2 810.65 815.11 813.95 162.312.110 Mua
74 VNINDEX 09/10/2017 809.61 806.78 810.75 808.96 128.984.920 Mua
75 VNINDEX 06/10/2017 805.7 803.81 808.13 807.8 119.817.300 Mua
76 VNINDEX 05/10/2017 806.56 805.22 810.54 805.23 138.614.890 Mua
77 VNINDEX 04/10/2017 797.39 797 805.66 805.66 109.168.660 Mua
78 VNINDEX 03/10/2017 803.98 795.05 804.39 798 148.061.070 Bán
79 VNINDEX 02/10/2017 805.29 801.7 808.09 802.23 101.112.650 Bán
80 VNINDEX 29/09/2017 805.07 804.42 808.77 804.42 122.619.610 Theo dõi
81 VNINDEX 28/09/2017 803.1 803.1 810.35 804.82 161.241.440 Mua
82 VNINDEX 27/09/2017 803.32 801.74 805.35 803.77 141.825.470 Theo dõi
83 VNINDEX 26/09/2017 806.4 801.66 806.84 805.35 155.345.720 Mua
84 VNINDEX 25/09/2017 806.9 802.23 807.64 805.58 125.846.590 Mua
85 VNINDEX 22/09/2017 805.15 803.93 808.16 807.13 150.114.240 Mua
86 VNINDEX 21/09/2017 805.29 802.6 806.52 803.93 130.720.110 Mua
87 VNINDEX 20/09/2017 806.88 803.33 807.51 805.86 137.382.510 Mua
88 VNINDEX 19/09/2017 807.87 805.87 810.13 805.93 159.954.080 Mua
89 VNINDEX 18/09/2017 808.51 805.37 809.39 807.87 167.565.130 Mua
90 VNINDEX 15/09/2017 803.35 802.08 806.32 805.82 141.735.180 Mua
91 VNINDEX 14/09/2017 803.34 802.78 807.29 806.32 139.259.690 Mua
92 VNINDEX 13/09/2017 802.85 799.94 804.38 802.78 138.666.280 Mua
93 VNINDEX 12/09/2017 795.53 794.88 801.01 799.94 133.441.200 Mua
94 VNINDEX 11/09/2017 801.2 797.47 805.44 797.47 138.921.010 Mua
95 VNINDEX 08/09/2017 797.98 796.72 802.9 801.2 120.507.550 Mua
96 VNINDEX 07/09/2017 793.61 792.77 798.58 796.72 143.363.910 Mua
97 VNINDEX 06/09/2017 792.16 788.89 793.82 793.55 143.932.540 Mua
98 VNINDEX 05/09/2017 790.26 787.8 794.46 792.31 152.939.790 Mua
99 VNINDEX 01/09/2017 784.42 782.76 789.19 788.73 137.790.430 Mua
100 VNINDEX 31/08/2017 779.19 778.19 785.78 782.76 191.480.380 Mua