FeStock
Thị trường
VNIndex

VNIndex

Thông tin về chỉ số VNIndex

STT Ticker DateTicker Open Low High Close Volume Proposal
1 VNINDEX 21/11/2018 909.83 907.47 922.56 922.56 118.598.410 Theo dõi
2 VNINDEX 20/11/2018 909.76 909.76 919.02 919.02 126.088.600 Theo dõi
3 VNINDEX 19/11/2018 902.65 898.19 916.06 916.06 123.751.830 Theo dõi
4 VNINDEX 16/11/2018 901.44 894.14 903.21 898.19 142.404.810 Bán
5 VNINDEX 15/11/2018 901.13 892.5 903.83 897.15 134.157.220 Theo dõi
6 VNINDEX 14/11/2018 904.16 898.83 910.58 900.93 124.973.890 Theo dõi
7 VNINDEX 13/11/2018 904.35 903.48 918.12 905.38 132.420.850 Theo dõi
8 VNINDEX 12/11/2018 909.36 903.95 918.99 918.12 109.196.880 Theo dõi
9 VNINDEX 09/11/2018 921.11 914.29 926.28 914.29 130.987.570 Theo dõi
10 VNINDEX 08/11/2018 928.69 922.16 932.86 926.28 136.371.250 Mua
11 VNINDEX 07/11/2018 922.03 915.41 924.6 922.16 126.493.110 Theo dõi
12 VNINDEX 06/11/2018 931 921.93 931.27 922.05 120.323.080 Theo dõi
13 VNINDEX 05/11/2018 920.87 915.77 925.53 925.53 120.636.020 Bán
14 VNINDEX 02/11/2018 911.35 907.96 927.62 924.86 208.306.270 Bán
15 VNINDEX 01/11/2018 915.52 905.73 918.84 907.96 121.537.840 Bán
16 VNINDEX 31/10/2018 894.23 894.23 914.76 914.76 158.835.290 Bán
17 VNINDEX 30/10/2018 881.32 880.85 894.8 888.69 119.442.400 Bán
18 VNINDEX 29/10/2018 895.05 884.92 900.82 888.82 113.190.110 Bán
19 VNINDEX 26/10/2018 918.11 900.82 918.16 900.82 133.196.280 Bán
20 VNINDEX 25/10/2018 902.59 885.34 922.73 910.17 163.267.870 Bán
21 VNINDEX 24/10/2018 935.25 922.73 939.68 922.73 131.812.580 Bán
22 VNINDEX 23/10/2018 950.12 925.29 953.51 939.68 180.452.220 Bán
23 VNINDEX 22/10/2018 958.36 953.51 963.79 953.51 132.907.370 Bán
24 VNINDEX 19/10/2018 949.94 945.83 963.47 958.36 131.750.750 Bán
25 VNINDEX 18/10/2018 968.93 962.68 971.6 963.47 125.904.200 Bán
26 VNINDEX 17/10/2018 973.14 963.37 975.27 971.6 137.708.130 Bán
27 VNINDEX 16/10/2018 950.36 950.36 963.69 963.37 117.463.420 Bán
28 VNINDEX 15/10/2018 968.8 951.64 970.08 951.64 122.347.660 Bán
29 VNINDEX 12/10/2018 939.2 933.35 970.08 970.08 202.180.250 Bán
30 VNINDEX 11/10/2018 972.21 938.83 993.96 945.89 342.322.780 Bán
31 VNINDEX 10/10/2018 998.66 991.22 999.62 993.96 170.310.580 Bán
32 VNINDEX 09/10/2018 998.7 996.12 1001.87 996.19 178.671.520 Theo dõi
33 VNINDEX 08/10/2018 1003.31 996.12 1008.39 996.12 184.494.660 Theo dõi
34 VNINDEX 05/10/2018 1020.21 1008.39 1023.62 1008.39 204.312.380 Theo dõi
35 VNINDEX 04/10/2018 1024.68 1020.4 1024.68 1023.62 183.493.900 Mua
36 VNINDEX 03/10/2018 1021.08 1016.47 1024.59 1020.4 159.465.930 Mua
37 VNINDEX 02/10/2018 1014.26 1012.88 1021.51 1018.79 203.211.920 Mua
38 VNINDEX 01/10/2018 1019.49 1012.88 1023.87 1012.88 224.079.290 Mua
39 VNINDEX 28/09/2018 1019.34 1015.37 1020.84 1017.13 223.985.030 Mua
40 VNINDEX 27/09/2018 1012.57 1009.61 1017.78 1015.37 180.548.480 Mua
41 VNINDEX 26/09/2018 1008.93 1007.44 1014.86 1009.61 219.304.600 Mua
42 VNINDEX 25/09/2018 1011.94 1008.67 1014.53 1010.74 198.025.710 Mua
43 VNINDEX 24/09/2018 1007.52 1002.97 1011.29 1011.29 169.064.700 Mua
44 VNINDEX 21/09/2018 1006.25 1000.39 1009.1 1002.97 273.217.200 Mua
45 VNINDEX 20/09/2018 995.54 995.54 1004.74 1004.74 178.719.970 Mua
46 VNINDEX 19/09/2018 998.65 993.49 1001.83 995.54 206.153.500 Mua
47 VNINDEX 18/09/2018 983.43 981.89 993.49 993.49 170.931.700 Mua
48 VNINDEX 17/09/2018 990.65 987.02 993.83 987.61 146.418.770 Mua
49 VNINDEX 14/09/2018 987.95 987.95 995.55 991.34 149.515.760 Mua
50 VNINDEX 13/09/2018 987.48 984.92 992.96 987.95 148.460.220 Mua
51 VNINDEX 12/09/2018 990 985.06 994.83 987.01 170.671.340 Mua
52 VNINDEX 11/09/2018 968.41 967.92 985.06 985.06 158.583.090 Mua
53 VNINDEX 10/09/2018 969.74 968.19 974.59 970.34 150.185.940 Bán
54 VNINDEX 07/09/2018 955.5 955.5 969.34 968.9 152.297.190 Bán
55 VNINDEX 06/09/2018 968.37 957.99 970.84 958.19 141.846.580 Theo dõi
56 VNINDEX 05/09/2018 975.05 964.8 978.78 968.44 161.132.000 Theo dõi
57 VNINDEX 04/09/2018 990.79 975.94 992.18 975.94 171.757.470 Theo dõi
58 VNINDEX 31/08/2018 998.55 989.54 1003.06 989.54 162.028.990 Mua
59 VNINDEX 30/08/2018 987.62 983.43 998.07 998.07 154.869.330 Mua
60 VNINDEX 29/08/2018 995.05 987.47 995.19 988.17 147.290.440 Mua
61 VNINDEX 28/08/2018 991.92 989.81 995.29 995.19 160.040.560 Mua
62 VNINDEX 27/08/2018 990.19 987.05 994.54 991.92 172.523.730 Mua
63 VNINDEX 24/08/2018 985.49 982.88 989.21 987.05 154.384.250 Mua
64 VNINDEX 23/08/2018 984.12 982.15 989.45 987.36 136.754.900 Mua
65 VNINDEX 22/08/2018 979.21 979.21 986.36 982.15 165.046.770 Mua
66 VNINDEX 21/08/2018 968.46 968.45 979.21 979.21 166.245.190 Mua
67 VNINDEX 20/08/2018 970.81 966.46 973.57 969.62 159.839.260 Mua
68 VNINDEX 17/08/2018 971.4 964.28 975.52 968.88 135.993.500 Mua
69 VNINDEX 16/08/2018 952.83 947.09 964.28 964.28 155.675.840 Mua
70 VNINDEX 15/08/2018 980.45 961.37 982 961.37 170.920.470 Mua
71 VNINDEX 14/08/2018 979.66 974.47 981.42 978.27 149.512.980 Mua
72 VNINDEX 13/08/2018 966.46 963.41 978.04 978.04 177.961.390 Mua
73 VNINDEX 10/08/2018 962.03 955.04 968.47 968.47 171.405.870 Mua
74 VNINDEX 09/08/2018 968.57 963.5 972.52 963.5 155.997.970 Mua
75 VNINDEX 08/08/2018 958.31 956.79 966.27 966.27 140.455.150 Mua
76 VNINDEX 07/08/2018 957.7 953.71 962.02 956.79 138.197.270 Mua
77 VNINDEX 06/08/2018 960.12 955.42 962.99 960.23 153.545.630 Mua
78 VNINDEX 03/08/2018 957.92 953.55 966.1 959.6 166.041.060 Mua
79 VNINDEX 02/08/2018 952.75 942.39 953.55 953.55 197.605.160 Mua
80 VNINDEX 01/08/2018 957.35 949.89 960.05 952.77 180.659.380 Mua
81 VNINDEX 30/07/2018 935.52 935.52 949.73 949.73 184.102.800 Mua
82 VNINDEX 27/07/2018 931.9 928.82 937.23 935.52 163.239.770 Mua
83 VNINDEX 26/07/2018 928.96 920.99 930.32 930.16 175.094.780 Theo dõi
84 VNINDEX 25/07/2018 936.57 927.58 938.33 927.58 201.817.350 Theo dõi
85 VNINDEX 24/07/2018 933.22 926.3 939.07 934.08 169.570.620 Mua
86 VNINDEX 23/07/2018 931.52 930.25 949.14 936.74 189.825.960 Mua
87 VNINDEX 20/07/2018 938.83 930.26 943.97 933.39 178.824.010 Mua
88 VNINDEX 19/07/2018 942.39 939.58 947.07 943.97 166.861.920 Mua
89 VNINDEX 18/07/2018 926.14 921.27 942.39 942.39 184.595.420 Theo dõi
90 VNINDEX 17/07/2018 905.32 902.02 921.27 921.27 136.242.170 Theo dõi
91 VNINDEX 16/07/2018 914.22 905.27 917.63 911.11 110.781.560 Bán
92 VNINDEX 13/07/2018 904.8 898.51 912.53 909.72 121.908.930 Bán
93 VNINDEX 12/07/2018 891.21 884.75 905.72 898.51 89.716.000 Bán
94 VNINDEX 11/07/2018 898.08 885.09 911.12 893.16 138.011.210 Bán
95 VNINDEX 10/07/2018 919.44 911.12 921.96 911.12 93.023.180 Bán
96 VNINDEX 09/07/2018 922.72 915.12 929.5 915.12 106.129.140 Bán
97 VNINDEX 06/07/2018 891.16 884.99 921.75 917.51 141.558.410 Bán
98 VNINDEX 05/07/2018 914.48 892.67 921.85 899.4 127.300.890 Bán
99 VNINDEX 04/07/2018 904.34 890.83 914.99 914.99 115.037.000 Bán
100 VNINDEX 03/07/2018 945.87 906.01 947.15 906.01 160.959.140 Bán