FeStock
Thị trường
VNIndex

VNIndex

Thông tin về chỉ số VNIndex

STT Ticker DateTicker Open Low High Close Volume Proposal
1 VNINDEX 16/05/2019 976.96 975.69 981.22 975.69 128.644.280 Mua
2 VNINDEX 15/05/2019 967.95 967.95 977.65 975.64 152.163.030 Mua
3 VNINDEX 14/05/2019 952.13 952.13 965.34 965.34 133.450.620 Theo dõi
4 VNINDEX 13/05/2019 952.11 951.76 958.54 958.54 124.137.680 Bán
5 VNINDEX 10/05/2019 950.37 947.85 953.92 952.55 114.421.300 Bán
6 VNINDEX 09/05/2019 950.66 944.91 953.66 947.01 114.337.710 Bán
7 VNINDEX 08/05/2019 950.1 947.86 953.88 951.22 117.642.240 Bán
8 VNINDEX 07/05/2019 961.31 955.42 965.61 957.56 120.967.170 Bán
9 VNINDEX 06/05/2019 964.37 955.41 964.89 957.97 133.333.280 Bán
10 VNINDEX 03/05/2019 976.77 971.75 977.13 974.14 126.861.840 Bán
11 VNINDEX 02/05/2019 978.81 975.51 979.93 978.5 123.641.950 Theo dõi
12 VNINDEX 26/04/2019 972.86 970.73 979.64 979.64 106.880.990 Theo dõi
13 VNINDEX 25/04/2019 976.46 971.92 976.46 974.13 111.265.980 Bán
14 VNINDEX 24/04/2019 969.66 969.66 978.71 976.92 120.984.530 Bán
15 VNINDEX 23/04/2019 964.84 964.35 970.98 968 112.571.910 Bán
16 VNINDEX 22/04/2019 963.78 959.33 966.69 965.86 115.324.520 Bán
17 VNINDEX 19/04/2019 968.27 965.46 971.73 966.21 95.858.930 Bán
18 VNINDEX 18/04/2019 969.5 962.05 973.73 962.3 136.627.800 Bán
19 VNINDEX 17/04/2019 978.21 972.1 980.71 972.1 147.143.680 Bán
20 VNINDEX 16/04/2019 970.87 963.06 978.53 977.17 129.555.720 Theo dõi
21 VNINDEX 12/04/2019 984.66 980.26 984.69 982.9 111.579.320 Theo dõi
22 VNINDEX 11/04/2019 984.46 981.06 985.95 985.95 116.462.880 Mua
23 VNINDEX 10/04/2019 984.79 976.83 987.27 981.91 136.206.990 Theo dõi
24 VNINDEX 09/04/2019 999.89 987.82 1000.02 988.48 152.164.280 Mua
25 VNINDEX 08/04/2019 991.65 989.33 997.56 997.56 33.275.430 Mua
26 VNINDEX 05/04/2019 988.09 986.39 990.38 989.26 129.581.690 Mua
27 VNINDEX 04/04/2019 987.47 982.94 989.08 986.91 131.613.070 Mua
28 VNINDEX 03/04/2019 984.74 980.3 985.26 984.46 138.681.828 Theo dõi
29 VNINDEX 02/04/2019 994.87 985.48 996.41 985.81 139.249.480 Theo dõi
30 VNINDEX 01/04/2019 984.89 982.8 988.53 988.53 136.670.870 Theo dõi
31 VNINDEX 29/03/2019 985.35 980.76 988.24 980.76 131.578.690 Theo dõi
32 VNINDEX 28/03/2019 973.44 972.6 983.18 982.98 217.066.587 Theo dõi
33 VNINDEX 27/03/2019 976.67 972.25 979.32 975.91 111.313.200 Bán
34 VNINDEX 26/03/2019 975.44 966.9 978.99 969.79 138.470.030 Bán
35 VNINDEX 25/03/2019 976.53 964.76 976.53 970.07 176.173.100 Bán
36 VNINDEX 22/03/2019 984.9 981.3 990.07 988.71 150.078.180 Theo dõi
37 VNINDEX 21/03/2019 1005.12 981.78 1006.37 981.78 182.063.760 Theo dõi
38 VNINDEX 20/03/2019 1002.86 992.02 1003.25 1002.3 179.018.110 Mua
39 VNINDEX 19/03/2019 1013.75 1004.22 1014.51 1006.59 198.651.140 Mua
40 VNINDEX 18/03/2019 1007.92 1007.92 1013.29 1011.86 186.670.940 Mua
41 VNINDEX 15/03/2019 1008.22 1001.1 1008.22 1004.12 205.312.130 Mua
42 VNINDEX 14/03/2019 1006.37 1002.09 1011.39 1008.44 182.462.580 Mua
43 VNINDEX 13/03/2019 1003.75 1003.01 1009.77 1005.41 197.058.820 Mua
44 VNINDEX 12/03/2019 991.14 990.46 1001.32 1001.32 208.193.816 Mua
45 VNINDEX 11/03/2019 983.89 981.44 987.11 984.6 178.656.512 Theo dõi
46 VNINDEX 08/03/2019 987.6 984.48 991.98 985.25 202.508.653 Mua
47 VNINDEX 07/03/2019 995.65 994.03 1004.55 994.03 187.089.470 Mua
48 VNINDEX 06/03/2019 993.01 985.51 994.49 994.49 189.307.770 Mua
49 VNINDEX 05/03/2019 990.08 987.92 1000.25 992.45 242.647.260 Mua
50 VNINDEX 04/03/2019 983.5 983.33 994.46 993.99 208.746.480 Mua
51 VNINDEX 01/03/2019 971.05 970.54 980.82 979.63 147.201.840 Mua
52 VNINDEX 28/02/2019 989.84 965.47 990.25 965.47 197.246.310 Theo dõi
53 VNINDEX 27/02/2019 989.61 988.09 994.46 990.27 204.432.660 Mua
54 VNINDEX 26/02/2019 991.63 979.24 996.44 987.06 209.593.290 Mua
55 VNINDEX 25/02/2019 996.06 992.72 999.9 994.43 192.123.580 Quá mua
56 VNINDEX 22/02/2019 983.99 982.86 993.16 988.91 198.035.650 Quá mua
57 VNINDEX 21/02/2019 972.82 970.31 987.57 987.57 162.629.150 Quá mua
58 VNINDEX 20/02/2019 963.29 963.29 972.75 970.58 143.623.290 Mua
59 VNINDEX 19/02/2019 962.84 962.81 971.92 964.35 194.948.940 Mua
60 VNINDEX 18/02/2019 954.85 953.32 961.3 961.3 168.546.640 Mua
61 VNINDEX 15/02/2019 951.9 948.26 955.4 950.89 144.187.810 Mua
62 VNINDEX 14/02/2019 946.54 945.99 953.66 952.34 155.201.250 Mua
63 VNINDEX 13/02/2019 937.61 937.34 945.25 945.25 176.065.850 Mua
64 VNINDEX 12/02/2019 930.37 926.98 938.64 937.54 172.108.310 Mua
65 VNINDEX 11/02/2019 916.98 915.86 926.1 926.1 105.401.650 Mua
66 VNINDEX 01/02/2019 911.98 907.52 912.81 908.67 100.817.510 Theo dõi
67 VNINDEX 31/01/2019 919.12 910.38 920.36 910.65 109.882.400 Mua
68 VNINDEX 30/01/2019 914.08 913.48 917.8 915.84 101.654.620 Mua
69 VNINDEX 29/01/2019 913.67 907.09 915.93 915.93 96.373.030 Mua
70 VNINDEX 28/01/2019 912.53 908.9 913.43 912.18 105.066.300 Mua
71 VNINDEX 25/01/2019 908.86 907.96 911.59 908.88 94.694.810 Mua
72 VNINDEX 24/01/2019 908.56 906.59 910.59 908.79 110.294.392 Mua
73 VNINDEX 23/01/2019 905.73 905.12 910.12 908.18 104.170.040 Mua
74 VNINDEX 22/01/2019 912.73 906.55 913.37 906.55 122.327.990 Mua
75 VNINDEX 21/01/2019 905.25 902.3 911.74 911.05 118.681.370 Mua
76 VNINDEX 18/01/2019 902.7 900.64 906.35 902.3 97.354.960 Theo dõi
77 VNINDEX 17/01/2019 908.48 901.89 909.06 901.89 116.336.260 Theo dõi
78 VNINDEX 16/01/2019 911.32 906.39 912.48 908.7 107.297.240 Mua
79 VNINDEX 15/01/2019 901.21 898.92 909.68 909.68 105.437.620 Mua
80 VNINDEX 14/01/2019 903.83 897.18 903.83 901.8 102.708.100 Theo dõi
81 VNINDEX 11/01/2019 899.1 898.3 904.37 902.71 107.318.710 Theo dõi
82 VNINDEX 10/01/2019 897.85 895.17 899.47 898.3 102.028.010 Theo dõi
83 VNINDEX 09/01/2019 890.26 887.44 897.25 896.99 121.362.280 Bán
84 VNINDEX 08/01/2019 891.37 883.67 891.87 887.44 91.184.790 Bán
85 VNINDEX 07/01/2019 890.47 880.9 896.63 889.64 85.681.980 Bán
86 VNINDEX 04/01/2019 872.69 861.85 881.48 880.9 116.476.250 Bán
87 VNINDEX 03/01/2019 889.78 872.12 892.21 878.22 133.569.060 Bán
88 VNINDEX 02/01/2019 900.1 891.1 900.1 891.75 91.260.900 Bán
89 VNINDEX 28/12/2018 903.79 892.54 903.79 892.54 123.484.100 Bán
90 VNINDEX 27/12/2018 904.8 891.75 906.63 900.81 111.801.210 Bán
91 VNINDEX 26/12/2018 896.63 890.86 899.49 891.75 102.676.480 Bán
92 VNINDEX 25/12/2018 893.71 882.17 908.56 897.94 168.188.780 Bán
93 VNINDEX 24/12/2018 910.86 908.56 916.41 908.56 109.136.290 Bán
94 VNINDEX 21/12/2018 911.57 907.88 918.24 912.26 130.617.680 Bán
95 VNINDEX 20/12/2018 915.5 914.18 921.79 918.24 106.758.930 Bán
96 VNINDEX 19/12/2018 926.35 914.55 927.25 919.24 118.697.620 Bán
97 VNINDEX 18/12/2018 933.65 917.03 933.65 927.25 154.471.670 Theo dõi
98 VNINDEX 17/12/2018 948.09 933.65 952.04 933.65 142.727.430 Theo dõi
99 VNINDEX 14/12/2018 958.78 951.04 960.25 952.04 131.038.650 Mua
100 VNINDEX 13/12/2018 961.28 960.1 966.83 960.25 143.906.620 Mua