FeStock
Thị trường
VNIndex

VNIndex

Thông tin về chỉ số VNIndex

STT Ticker DateTicker Open Low High Close Volume Proposal
1 VNINDEX 22/03/2019 984.9 981.3 990.07 988.71 150.078.180 Theo dõi
2 VNINDEX 21/03/2019 1005.12 981.78 1006.37 981.78 182.063.760 Theo dõi
3 VNINDEX 20/03/2019 1002.86 992.02 1003.25 1002.3 179.018.110 Mua
4 VNINDEX 19/03/2019 1013.75 1004.22 1014.51 1006.59 198.651.140 Mua
5 VNINDEX 18/03/2019 1007.92 1007.92 1013.29 1011.86 186.670.940 Mua
6 VNINDEX 15/03/2019 1008.22 1001.1 1008.22 1004.12 205.312.130 Mua
7 VNINDEX 14/03/2019 1006.37 1002.09 1011.39 1008.44 182.462.580 Mua
8 VNINDEX 13/03/2019 1003.75 1003.01 1009.77 1005.41 197.058.820 Mua
9 VNINDEX 12/03/2019 991.14 990.46 1001.32 1001.32 208.193.816 Mua
10 VNINDEX 11/03/2019 983.89 981.44 987.11 984.6 178.656.512 Theo dõi
11 VNINDEX 08/03/2019 987.6 984.48 991.98 985.25 202.508.653 Mua
12 VNINDEX 07/03/2019 995.65 994.03 1004.55 994.03 187.089.470 Mua
13 VNINDEX 06/03/2019 993.01 985.51 994.49 994.49 189.307.770 Mua
14 VNINDEX 05/03/2019 990.08 987.92 1000.25 992.45 242.647.260 Mua
15 VNINDEX 04/03/2019 983.5 983.33 994.46 993.99 208.746.480 Mua
16 VNINDEX 01/03/2019 971.05 970.54 980.82 979.63 147.201.840 Mua
17 VNINDEX 28/02/2019 989.84 965.47 990.25 965.47 197.246.310 Theo dõi
18 VNINDEX 27/02/2019 989.61 988.09 994.46 990.27 204.432.660 Mua
19 VNINDEX 26/02/2019 991.63 979.24 996.44 987.06 209.593.290 Mua
20 VNINDEX 25/02/2019 996.06 992.72 999.9 994.43 192.123.580 Quá mua
21 VNINDEX 22/02/2019 983.99 982.86 993.16 988.91 198.035.650 Quá mua
22 VNINDEX 21/02/2019 972.82 970.31 987.57 987.57 162.629.150 Quá mua
23 VNINDEX 20/02/2019 963.29 963.29 972.75 970.58 143.623.290 Mua
24 VNINDEX 19/02/2019 962.84 962.81 971.92 964.35 194.948.940 Mua
25 VNINDEX 18/02/2019 954.85 953.32 961.3 961.3 168.546.640 Mua
26 VNINDEX 15/02/2019 951.9 948.26 955.4 950.89 144.187.810 Mua
27 VNINDEX 14/02/2019 946.54 945.99 953.66 952.34 155.201.250 Mua
28 VNINDEX 13/02/2019 937.61 937.34 945.25 945.25 176.065.850 Mua
29 VNINDEX 12/02/2019 930.37 926.98 938.64 937.54 172.108.310 Mua
30 VNINDEX 11/02/2019 916.98 915.86 926.1 926.1 105.401.650 Mua
31 VNINDEX 01/02/2019 911.98 907.52 912.81 908.67 100.817.510 Theo dõi
32 VNINDEX 31/01/2019 919.12 910.38 920.36 910.65 109.882.400 Mua
33 VNINDEX 30/01/2019 914.08 913.48 917.8 915.84 101.654.620 Mua
34 VNINDEX 29/01/2019 913.67 907.09 915.93 915.93 96.373.030 Mua
35 VNINDEX 28/01/2019 912.53 908.9 913.43 912.18 105.066.300 Mua
36 VNINDEX 25/01/2019 908.86 907.96 911.59 908.88 94.694.810 Mua
37 VNINDEX 24/01/2019 908.56 906.59 910.59 908.79 110.294.392 Mua
38 VNINDEX 23/01/2019 905.73 905.12 910.12 908.18 104.170.040 Mua
39 VNINDEX 22/01/2019 912.73 906.55 913.37 906.55 122.327.990 Mua
40 VNINDEX 21/01/2019 905.25 902.3 911.74 911.05 118.681.370 Mua
41 VNINDEX 18/01/2019 902.7 900.64 906.35 902.3 97.354.960 Theo dõi
42 VNINDEX 17/01/2019 908.48 901.89 909.06 901.89 116.336.260 Theo dõi
43 VNINDEX 16/01/2019 911.32 906.39 912.48 908.7 107.297.240 Mua
44 VNINDEX 15/01/2019 901.21 898.92 909.68 909.68 105.437.620 Mua
45 VNINDEX 14/01/2019 903.83 897.18 903.83 901.8 102.708.100 Theo dõi
46 VNINDEX 11/01/2019 899.1 898.3 904.37 902.71 107.318.710 Theo dõi
47 VNINDEX 10/01/2019 897.85 895.17 899.47 898.3 102.028.010 Theo dõi
48 VNINDEX 09/01/2019 890.26 887.44 897.25 896.99 121.362.280 Bán
49 VNINDEX 08/01/2019 891.37 883.67 891.87 887.44 91.184.790 Bán
50 VNINDEX 07/01/2019 890.47 880.9 896.63 889.64 85.681.980 Bán
51 VNINDEX 04/01/2019 872.69 861.85 881.48 880.9 116.476.250 Bán
52 VNINDEX 03/01/2019 889.78 872.12 892.21 878.22 133.569.060 Bán
53 VNINDEX 02/01/2019 900.1 891.1 900.1 891.75 91.260.900 Bán
54 VNINDEX 28/12/2018 903.79 892.54 903.79 892.54 123.484.100 Bán
55 VNINDEX 27/12/2018 904.8 891.75 906.63 900.81 111.801.210 Bán
56 VNINDEX 26/12/2018 896.63 890.86 899.49 891.75 102.676.480 Bán
57 VNINDEX 25/12/2018 893.71 882.17 908.56 897.94 168.188.780 Bán
58 VNINDEX 24/12/2018 910.86 908.56 916.41 908.56 109.136.290 Bán
59 VNINDEX 21/12/2018 911.57 907.88 918.24 912.26 130.617.680 Bán
60 VNINDEX 20/12/2018 915.5 914.18 921.79 918.24 106.758.930 Bán
61 VNINDEX 19/12/2018 926.35 914.55 927.25 919.24 118.697.620 Bán
62 VNINDEX 18/12/2018 933.65 917.03 933.65 927.25 154.471.670 Theo dõi
63 VNINDEX 17/12/2018 948.09 933.65 952.04 933.65 142.727.430 Theo dõi
64 VNINDEX 14/12/2018 958.78 951.04 960.25 952.04 131.038.650 Mua
65 VNINDEX 13/12/2018 961.28 960.1 966.83 960.25 143.906.620 Mua
66 VNINDEX 12/12/2018 956.32 954.58 961.28 961.28 137.903.480 Mua
67 VNINDEX 11/12/2018 955.93 949.34 957.97 954.58 121.297.760 Mua
68 VNINDEX 10/12/2018 955.06 951.5 958.59 955.89 124.403.810 Mua
69 VNINDEX 07/12/2018 956.49 954.82 962.39 958.59 147.777.320 Mua
70 VNINDEX 06/12/2018 954.61 948.44 959.59 954.82 144.514.310 Mua
71 VNINDEX 05/12/2018 950.34 946.97 960.87 957.14 153.813.590 Mua
72 VNINDEX 04/12/2018 952.97 950.89 960.44 958.84 176.957.450 Mua
73 VNINDEX 03/12/2018 937.7 926.54 951.59 951.59 158.649.680 Mua
74 VNINDEX 29/11/2018 934.88 926.79 937.75 926.79 117.296.150 Mua
75 VNINDEX 28/11/2018 923.12 922.03 930.2 930.2 96.437.830 Mua
76 VNINDEX 27/11/2018 925.12 921.03 930.37 923.12 108.892.820 Mua
77 VNINDEX 26/11/2018 915.67 914.43 921.96 921.03 89.018.720 Mua
78 VNINDEX 23/11/2018 923.91 916.87 925.84 917.97 111.368.420 Theo dõi
79 VNINDEX 22/11/2018 924.93 922.02 926.15 924.42 114.153.390 Theo dõi
80 VNINDEX 21/11/2018 909.83 907.47 922.56 922.56 118.598.410 Theo dõi
81 VNINDEX 20/11/2018 909.76 909.76 919.02 919.02 126.088.600 Theo dõi
82 VNINDEX 19/11/2018 902.65 898.19 916.06 916.06 123.751.830 Theo dõi
83 VNINDEX 16/11/2018 901.44 894.14 903.21 898.19 142.404.810 Bán
84 VNINDEX 15/11/2018 901.13 892.5 903.83 897.15 134.157.220 Theo dõi
85 VNINDEX 14/11/2018 904.16 898.83 910.58 900.93 124.973.890 Theo dõi
86 VNINDEX 13/11/2018 904.35 903.48 918.12 905.38 132.420.850 Theo dõi
87 VNINDEX 12/11/2018 909.36 903.95 918.99 918.12 109.196.880 Theo dõi
88 VNINDEX 09/11/2018 921.11 914.29 926.28 914.29 130.987.570 Theo dõi
89 VNINDEX 08/11/2018 928.69 922.16 932.86 926.28 136.371.250 Mua
90 VNINDEX 07/11/2018 922.03 915.41 924.6 922.16 126.493.110 Theo dõi
91 VNINDEX 06/11/2018 931 921.93 931.27 922.05 120.323.080 Theo dõi
92 VNINDEX 05/11/2018 920.87 915.77 925.53 925.53 120.636.020 Bán
93 VNINDEX 02/11/2018 911.35 907.96 927.62 924.86 208.306.270 Bán
94 VNINDEX 01/11/2018 915.52 905.73 918.84 907.96 121.537.840 Bán
95 VNINDEX 31/10/2018 894.23 894.23 914.76 914.76 158.835.290 Bán
96 VNINDEX 30/10/2018 881.32 880.85 894.8 888.69 119.442.400 Bán
97 VNINDEX 29/10/2018 895.05 884.92 900.82 888.82 113.190.110 Bán
98 VNINDEX 26/10/2018 918.11 900.82 918.16 900.82 133.196.280 Bán
99 VNINDEX 25/10/2018 902.59 885.34 922.73 910.17 163.267.870 Bán
100 VNINDEX 24/10/2018 935.25 922.73 939.68 922.73 131.812.580 Bán