FeStock
Thị trường
VNIndex

VNIndex

Thông tin về chỉ số VNIndex

STT Ticker DateTicker Open Low High Close Volume Proposal
1 VNINDEX 18/05/2018 1033.33 1013.57 1040.84 1040.54 117.715.920 Theo dõi
2 VNINDEX 17/05/2018 1055.21 1030.64 1057.84 1030.64 106.925.400 Theo dõi
3 VNINDEX 16/05/2018 1070.34 1052.18 1073.5 1054.62 114.977.430 Theo dõi
4 VNINDEX 15/05/2018 1072.25 1066.98 1084.2 1073.5 125.064.840 Mua
5 VNINDEX 14/05/2018 1051.69 1042.31 1066.98 1066.98 112.598.140 Theo dõi
6 VNINDEX 11/05/2018 1026.34 1014.3 1044.85 1044.85 122.444.330 Bán
7 VNINDEX 10/05/2018 1058.22 1025.75 1059.34 1028.87 142.481.230 Bán
8 VNINDEX 09/05/2018 1058.33 1051.79 1069.8 1056.97 125.800.990 Bán
9 VNINDEX 08/05/2018 1061.12 1057.24 1072.28 1060.45 131.034.910 Bán
10 VNINDEX 07/05/2018 1034.64 1026.8 1062.26 1062.26 121.975.150 Bán
11 VNINDEX 04/05/2018 1032.12 1022.1 1037.02 1026.8 125.781.940 Bán
12 VNINDEX 03/05/2018 1018.47 1003.79 1029.08 1026.46 170.826.220 Bán
13 VNINDEX 02/05/2018 1053.26 1024.75 1053.52 1029.08 151.472.300 Bán
14 VNINDEX 27/04/2018 1037.36 1031.89 1054.94 1050.26 152.150.730 Bán
15 VNINDEX 26/04/2018 1082.52 1039.35 1082.52 1044.86 184.680.980 Bán
16 VNINDEX 24/04/2018 1064.86 1048.68 1084.89 1080.74 165.887.700 Bán
17 VNINDEX 23/04/2018 1124.33 1076.78 1127.24 1076.78 194.738.310 Bán
18 VNINDEX 20/04/2018 1095.84 1078.01 1119.86 1119.86 142.511.800 Bán
19 VNINDEX 19/04/2018 1137.99 1094.63 1138.53 1094.63 183.021.470 Bán
20 VNINDEX 18/04/2018 1153.28 1138.42 1160.32 1138.53 151.852.950 Bán
21 VNINDEX 17/04/2018 1149.02 1139.33 1156.7 1153.28 139.700.810 Bán
22 VNINDEX 16/04/2018 1156.54 1141.81 1159.45 1148.49 138.539.950 Bán
23 VNINDEX 13/04/2018 1178.57 1153.93 1181.52 1157.14 156.745.070 Theo dõi
24 VNINDEX 12/04/2018 1162.48 1153.64 1173.02 1173.02 168.721.690 Theo dõi
25 VNINDEX 11/04/2018 1201.51 1167.11 1202.46 1167.11 245.683.030 Theo dõi
26 VNINDEX 10/04/2018 1207.62 1192.22 1211.34 1198.12 246.293.370 Mua
27 VNINDEX 09/04/2018 1202.44 1197.44 1207.45 1204.33 222.758.940 Mua
28 VNINDEX 06/04/2018 1194.15 1193.17 1202.59 1199.96 217.438.630 Mua
29 VNINDEX 05/04/2018 1197.76 1186.75 1199.15 1193.17 186.145.860 Mua
30 VNINDEX 04/04/2018 1194.26 1188.29 1200.71 1191.54 193.661.480 Mua
31 VNINDEX 03/04/2018 1197 1185.83 1199.93 1188.29 217.174.790 Mua
32 VNINDEX 02/04/2018 1180.26 1174.46 1196.61 1196.61 220.648.500 Mua
33 VNINDEX 30/03/2018 1167.03 1158.49 1175.36 1174.46 150.038.040 Mua
34 VNINDEX 29/03/2018 1174.73 1164.12 1176.45 1167.03 150.007.990 Mua
35 VNINDEX 28/03/2018 1168.87 1165.71 1179.18 1172.24 164.819.000 Mua
36 VNINDEX 27/03/2018 1187.42 1169.58 1187.42 1171.73 201.079.620 Mua
37 VNINDEX 26/03/2018 1150.51 1150.51 1176.95 1171.22 175.652.330 Mua
38 VNINDEX 23/03/2018 1154.25 1138.53 1172.36 1153.59 236.809.940 Mua
39 VNINDEX 22/03/2018 1175.22 1169.36 1180.44 1172.36 215.328.410 Mua
40 VNINDEX 21/03/2018 1166.51 1159.39 1172.31 1169.36 212.626.140 Mua
41 VNINDEX 20/03/2018 1154.48 1154.48 1166.33 1159.39 189.612.780 Mua
42 VNINDEX 19/03/2018 1158.16 1150.19 1165.63 1159.22 221.426.580 Mua
43 VNINDEX 16/03/2018 1144.54 1138.76 1152.52 1150.19 259.663.510 Mua
44 VNINDEX 15/03/2018 1134.51 1129.66 1140.74 1138.76 206.757.410 Mua
45 VNINDEX 14/03/2018 1135.99 1133.31 1142.88 1138.09 222.208.670 Mua
46 VNINDEX 13/03/2018 1126.53 1118.49 1133.31 1133.31 208.056.440 Mua
47 VNINDEX 12/03/2018 1135.37 1123.41 1135.48 1126.29 196.007.230 Mua
48 VNINDEX 09/03/2018 1128.73 1119.18 1135.02 1123.41 205.262.410 Mua
49 VNINDEX 08/03/2018 1112.24 1111.76 1126.35 1124.15 186.293.670 Mua
50 VNINDEX 07/03/2018 1121.99 1103.29 1126.67 1112.26 239.649.590 Mua
51 VNINDEX 06/03/2018 1106.28 1091.67 1120.29 1120.29 210.087.900 Mua
52 VNINDEX 05/03/2018 1129.92 1093.48 1132.69 1093.48 252.480.370 Mua
53 VNINDEX 02/03/2018 1103.16 1103.16 1121.91 1121.21 187.867.230 Mua
54 VNINDEX 01/03/2018 1121.54 1110.92 1129.3 1115.79 206.848.850 Mua
55 VNINDEX 28/02/2018 1110.3 1109.89 1129.89 1121.54 213.021.280 Mua
56 VNINDEX 27/02/2018 1124.03 1106.77 1124.03 1119.61 175.173.280 Mua
57 VNINDEX 26/02/2018 1115.9 1102.85 1127.57 1114.53 221.007.650 Mua
58 VNINDEX 23/02/2018 1086.81 1076.03 1102.85 1102.85 176.860.900 Mua
59 VNINDEX 22/02/2018 1087.15 1074.27 1091.62 1076.03 184.744.120 Mua
60 VNINDEX 21/02/2018 1073.33 1059.73 1092.65 1087.15 164.692.440 Mua
61 VNINDEX 13/02/2018 1053.31 1041.79 1060.48 1059.73 157.658.460 Theo dõi
62 VNINDEX 12/02/2018 1011.64 1003.94 1041.79 1041.79 161.845.590 Theo dõi
63 VNINDEX 09/02/2018 991.09 973.78 1023.25 1003.94 199.142.350 Bán
64 VNINDEX 08/02/2018 1031.46 1023.25 1040.55 1023.25 160.428.360 Bán
65 VNINDEX 07/02/2018 1040.53 1011.6 1048.54 1040.55 208.175.340 Bán
66 VNINDEX 06/02/2018 1026.08 983.06 1048.71 1011.6 364.062.610 Theo dõi
67 VNINDEX 05/02/2018 1089.62 1048.71 1105.04 1048.71 247.588.300 Theo dõi
68 VNINDEX 02/02/2018 1098.66 1091.06 1105.04 1105.04 172.355.740 Mua
69 VNINDEX 01/02/2018 1111.74 1090.25 1111.74 1099.67 232.731.350 Mua
70 VNINDEX 31/01/2018 1112.23 1104.98 1128.1 1110.36 312.604.460 Mua
71 VNINDEX 30/01/2018 1099.98 1092.44 1110.56 1110.56 287.373.350 Mua
72 VNINDEX 29/01/2018 1121.78 1109.8 1130.1 1109.8 262.950.750 Mua
73 VNINDEX 26/01/2018 1119.78 1103.06 1123.83 1115.64 260.458.080 Quá mua
74 VNINDEX 25/01/2018 1098.44 1087.42 1117.08 1104.57 445.093.320 Mua
75 VNINDEX 22/01/2018 1066.86 1062.07 1088.05 1087.42 245.828.390 Mua
76 VNINDEX 19/01/2018 1054.33 1050.25 1067.21 1062.07 278.991.720 Mua
77 VNINDEX 18/01/2018 1028.76 1020.01 1050.25 1050.25 255.862.000 Mua
78 VNINDEX 17/01/2018 1061.98 1034.69 1064.77 1034.69 292.935.050 Mua
79 VNINDEX 16/01/2018 1059.36 1052.43 1065.39 1062.96 293.639.170 Quá mua
80 VNINDEX 15/01/2018 1049.91 1043.15 1063.47 1063.47 256.162.550 Quá mua
81 VNINDEX 12/01/2018 1050.17 1046.38 1057.88 1050.11 320.360.390 Quá mua
82 VNINDEX 11/01/2018 1037.03 1031.13 1049.73 1048.17 287.475.230 Quá mua
83 VNINDEX 10/01/2018 1034.64 1033.01 1045.63 1038.11 341.357.050 Quá mua
84 VNINDEX 09/01/2018 1027.14 1017.86 1033.56 1033.56 290.084.770 Mua
85 VNINDEX 08/01/2018 1011.36 1004.89 1022.9 1022.9 234.755.510 Mua
86 VNINDEX 05/01/2018 1020.34 1010.65 1020.6 1012.65 265.519.370 Mua
87 VNINDEX 04/01/2018 1009.37 1005.67 1019.75 1019.75 235.169.670 Quá mua
88 VNINDEX 03/01/2018 999.86 995.77 1010.21 1005.67 212.432.620 Mua
89 VNINDEX 02/01/2018 986.05 984.24 996.18 995.77 172.887.390 Mua
90 VNINDEX 29/12/2017 978.39 976.33 990.1 984.24 180.745.040 Mua
91 VNINDEX 28/12/2017 970.63 967.73 978.65 976.72 143.823.500 Mua
92 VNINDEX 27/12/2017 969.72 965.18 972.6 968.46 177.579.850 Mua
93 VNINDEX 26/12/2017 960.32 957.24 965.93 965.93 133.958.700 Mua
94 VNINDEX 25/12/2017 954.28 952.32 958.57 958.31 116.010.980 Mua
95 VNINDEX 22/12/2017 947.54 945.18 952.7 952.32 143.495.140 Mua
96 VNINDEX 21/12/2017 949.45 946.06 957.56 946.06 146.624.770 Mua
97 VNINDEX 20/12/2017 945.12 945.12 958.82 953.51 174.030.140 Mua
98 VNINDEX 19/12/2017 961.03 951.25 963.01 951.42 206.136.520 Mua
99 VNINDEX 18/12/2017 945.9 935.16 958.06 958.06 226.273.570 Mua
100 VNINDEX 15/12/2017 933.63 932.96 939.57 935.16 229.216.880 Theo dõi