HPG VNI

Ngày Lần cuối Mở % Thay đổi Lần cuối Mở % Thay đổi beta=
29/12/2023 25,409.00 25,409.00 0.00% 1,129.93 1,128.93 0.09%
28/12/2023 25,409.00 25,227.00 0.72% 1,128.93 1,121.99 0.62%
27/12/2023 25,227.00 25,318.00 -0.18% 1,121.99 1,122.25 -0.02%
26/12/2023 25,273.00 24,909.00 1.27% 1,122.25 1,117.66 0.41%
25/12/2023 24,955.00 24,682.00 1.48% 1,117.66 1,103.06 1.32%
22/12/2023 24,591.00 24,727.00 -0.55% 1,103.06 1,102.43 0.06%
21/12/2023 24,727.00 24,636.00 0.00% 1,102.43 1,100.76 0.15%
20/12/2023 24,727.00 24,727.00 0.00% 1,100.76 1,096.30 0.41%
19/12/2023 24,727.00 24,182.00 2.25% 1,096.30 1,091.88 0.40%
18/12/2023 24,182.00 24,455.00 -0.75% 1,091.88 1,102.30 -0.95%
15/12/2023 24,364.00 24,636.00 -0.92% 1,102.30 1,110.13 -0.71%
14/12/2023 24,591.00 25,045.00 -1.10% 1,110.13 1,114.20 -0.37%
13/12/2023 24,864.00 25,545.00 -2.14% 1,114.20 1,127.63 -1.19%
12/12/2023 25,409.00 25,000.00 1.64% 1,127.63 1,125.50 0.19%
11/12/2023 25,000.00 25,182.00 -0.72% 1,125.50 1,124.44 0.09%
8/12/2023 25,182.00 25,273.00 0.36% 1,124.44 1,121.49 0.26%
7/12/2023 25,091.00 25,136.00 0.00% 1,121.49 1,126.43 -0.44%
6/12/2023 25,091.00 24,773.00 1.28% 1,126.43 1,115.97 0.94%
5/12/2023 24,773.00 25,000.00 -0.91% 1,115.97 1,120.49 -0.40%
4/12/2023 25,000.00 24,727.00 2.23% 1,120.49 1,102.16 1.66%
1/12/2023 24,455.00 24,364.00 1.32% 1,102.16 1,094.13 0.73%
30/11/2023 24,136.00 24,636.00 -1.67% 1,094.13 1,101.75 -0.79%
29/11/2023 24,545.00 24,273.00 1.12% 1,102.80 1,095.43 0.67%
28/11/2023 24,273.00 24,000.00 1.52% 1,095.43 1,088.06 0.68%
27/11/2023 23,909.00 24,091.00 -0.38% 1,088.06 1,095.61 -0.69%
24/11/2023 24,000.00 23,636.00 2.13% 1,095.61 1,088.49 0.65%
23/11/2023 23,500.00 24,818.00 -4.96% 1,088.49 1,113.82 -2.27%
22/11/2023 24,727.00 24,545.00 0.55% 1,113.82 1,110.46 0.30%
21/11/2023 24,591.00 24,545.00 1.50% 1,110.46 1,103.66 0.62%
20/11/2023 24,227.00 23,727.00 0.56% 1,103.66 1,101.19 0.22%
17/11/2023 24,091.00 24,727.00 -2.57% 1,101.19 1,125.53 -2.16%
16/11/2023 24,727.00 24,409.00 0.74% 1,125.53 1,122.50 0.27%
15/11/2023 24,545.00 25,045.00 0.00% 1,122.50 1,109.73 1.15%
14/11/2023 24,545.00 24,909.00 -0.74% 1,109.73 1,100.07 0.88%
13/11/2023 24,727.00 24,091.00 2.64% 1,100.07 1,103.66 -0.15%
10/11/2023 24,091.00 24,000.00 -0.75% 1,101.68 1,113.89 -1.10%
9/11/2023 24,273.00 24,500.00 -0.93% 1,113.89 1,113.43 0.04%
8/11/2023 24,500.00 23,455.00 4.46% 1,113.43 1,080.29 3.07%
7/11/2023 23,455.00 23,455.00 0.20% 1,080.29 1,089.66 -0.86%
6/11/2023 23,409.00 23,045.00 2.59% 1,089.66 1,076.78 1.20%
3/11/2023 22,818.00 23,091.00 -0.60% 1,076.78 1,075.47 0.12%
2/11/2023 22,955.00 22,000.00 5.43% 1,075.47 1,039.66 3.44%
1/11/2023 21,773.00 20,909.00 4.13% 1,039.66 1,028.19 1.12%
31/10/2023 20,909.00 21,364.00 0.00% 1,028.19 1,042.40 -1.36%
30/10/2023 20,909.00 21,227.00 -1.50% 1,042.40 1,054.03 -1.72%
27/10/2023 21,227.00 21,136.00 2.41% 1,060.62 1,055.45 0.49%
26/10/2023 20,727.00 21,636.00 -5.20% 1,055.45 1,101.66 -4.19%
25/10/2023 21,864.00 21,864.00 0.21% 1,101.66 1,105.90 -0.38%
24/10/2023 21,818.00 21,864.00 0.00% 1,105.90 1,093.53 1.13%
23/10/2023 21,818.00 22,136.00 -1.44% 1,093.53 1,108.03 -1.31%
20/10/2023 22,136.00 21,545.00 2.74% 1,108.03 1,087.85 1.86%
19/10/2023 21,545.00 21,909.00 -1.25% 1,087.85 1,103.40 -1.41%
18/10/2023 21,818.00 22,545.00 -3.22% 1,103.40 1,121.65 -1.63%
17/10/2023 22,545.00 22,909.00 -0.80% 1,121.65 1,145.34 -1.73%
16/10/2023 22,727.00 23,409.00 -2.91% 1,141.42 1,154.73 -1.15%
13/10/2023 23,409.00 23,273.00 -0.20% 1,154.73 1,151.61 0.27%
12/10/2023 23,455.00 23,909.00 -1.52% 1,151.61 1,150.81 0.07%
11/10/2023 23,818.00 23,773.00 0.77% 1,150.81 1,143.69 0.62%
10/10/2023 23,636.00 23,364.00 1.96% 1,143.69 1,137.36 0.56%
9/10/2023 23,182.00 22,682.00 2.20% 1,137.36 1,128.54 0.78%
6/10/2023 22,682.00 22,591.00 0.20% 1,128.54 1,113.89 1.32%
5/10/2023 22,636.00 23,091.00 -1.39% 1,113.89 1,128.67 -1.31%
4/10/2023 22,955.00 22,273.00 1.82% 1,128.67 1,118.10 0.95%
3/10/2023 22,545.00 23,727.00 -5.34% 1,118.10 1,155.25 -3.22%
2/10/2023 23,818.00 23,909.00 -0.38% 1,155.25 1,154.15 0.10%
29/09/2023 23,909.00 24,364.00 -1.13% 1,154.15 1,152.43 0.15%
28/09/2023 24,182.00 24,182.00 0.38% 1,152.43 1,153.85 -0.12%
27/09/2023 24,091.00 23,773.00 1.15% 1,153.85 1,137.96 1.40%
26/09/2023 23,818.00 23,500.00 0.77% 1,137.96 1,153.20 -1.32%
25/09/2023 23,636.00 24,545.00 -4.76% 1,153.20 1,193.05 -3.34%
22/09/2023 24,818.00 25,227.00 -3.87% 1,193.05 1,212.74 -1.62%
21/09/2023 25,818.00 25,818.00 0.00% 1,212.74 1,226.11 -1.09%
20/09/2023 25,818.00 25,591.00 0.89% 1,226.11 1,211.50 1.21%
19/09/2023 25,591.00 25,455.00 1.99% 1,211.50 1,211.81 -0.03%
18/09/2023 25,091.00 25,091.00 0.00% 1,211.81 1,227.36 -1.27%
15/09/2023 25,091.00 25,364.00 -0.72% 1,227.36 1,223.81 0.29%
14/09/2023 25,273.00 25,818.00 -2.11% 1,223.81 1,238.39 -1.18%
13/09/2023 25,818.00 26,182.00 -1.22% 1,238.39 1,245.44 -0.57%
12/9/2023 26,136.00 25,455.00 2.68% 1,245.44 1,223.63 1.78%
11/9/2023 25,455.00 26,364.00 -2.61% 1,223.63 1,241.48 -1.44%
8/9/2023 26,136.00 25,909.00 0.35% 1,241.48 1,243.14 -0.13%
7/9/2023 26,045.00 26,364.00 -1.21% 1,243.14 1,245.50 -0.19%
6/9/2023 26,364.00 25,227.00 4.32% 1,245.50 1,234.98 0.85%
5/9/2023 25,273.00 25,273.00 0.73% 1,234.98 1,224.05 0.89%
31/08/2023 25,091.00 24,909.00 1.47% 1,224.05 1,213.16 0.90%
30/08/2023 24,727.00 24,545.00 0.74% 1,213.16 1,206.10 0.72%
29/08/2023 24,545.00 24,455.00 0.56% 1,204.43 1,201.72 0.23%
28/08/2023 24,409.00 23,636.00 3.47% 1,201.72 1,183.37 1.55%
25/08/2023 23,591.00 23,818.00 -1.33% 1,183.37 1,189.39 -0.51%
24/08/2023 23,909.00 23,318.00 2.53% 1,189.39 1,172.56 1.44%
23/08/2023 23,318.00 23,955.00 -1.91% 1,172.56 1,180.49 -0.67%
22/08/2023 23,773.00 23,818.00 -0.19% 1,180.49 1,179.76 0.06%
21/08/2023 23,818.00 24,045.00 -1.13% 1,179.76 1,177.99 0.15%
18/08/2023 24,091.00 25,364.00 -5.69% 1,177.99 1,233.48 -4.50%
17/08/2023 25,545.00 25,455.00 0.54% 1,233.48 1,242.58 -0.79%
16/08/2023 25,409.00 25,409.00 0.00% 1,243.26 1,234.05 0.75%
15/08/2023 25,409.00 25,591.00 -0.71% 1,234.05 1,236.84 -0.23%
14/08/2023 25,591.00 25,273.00 1.62% 1,236.84 1,232.21 0.38%
11/8/2023 25,182.00 24,909.00 1.28% 1,232.21 1,220.61 0.95%
10/8/2023 24,864.00 25,364.00 -1.62% 1,220.61 1,233.99 -1.08%
9/8/2023 25,273.00 24,727.00 2.21% 1,233.99 1,242.23 -0.66%
8/8/2023 24,727.00 25,091.00 -1.27% 1,242.23 1,241.42 0.07%
7/8/2023 25,045.00 25,045.00 0.73% 1,241.42 1,233.10 1.26%
4/8/2023 24,864.00 24,364.00 1.86% 1,225.98 1,210.95 1.24%
3/8/2023 24,409.00 24,864.00 -2.36% 1,210.95 1,219.73 -0.78%
2/8/2023 25,000.00 24,909.00 0.00% 1,220.43 1,217.56 0.24%
1/8/2023 25,000.00 25,545.00 -2.48% 1,217.56 1,222.90 -0.44%
31/07/2023 25,636.00 25,636.00 -0.35% 1,222.90 1,207.67 1.26%
28/07/2023 25,727.00 25,818.00 -0.35% 1,207.67 1,197.33 0.86%
27/07/2023 25,818.00 25,818.00 0.00% 1,197.33 1,200.84 -0.29%
26/07/2023 25,818.00 25,682.00 0.53% 1,200.84 1,195.90 0.41%
25/07/2023 25,682.00 25,682.00 0.00% 1,195.90 1,190.72 0.44%
24/07/2023 25,682.00 25,864.00 -0.53% 1,190.72 1,185.90 0.41%
21/07/2023 25,818.00 25,773.00 0.71% 1,185.90 1,172.81 1.12%
20/07/2023 25,636.00 24,818.00 2.92% 1,172.81 1,172.98 -0.01%
19/07/2023 24,909.00 24,636.00 0.74% 1,172.98 1,174.09 -0.09%
18/07/2023 24,727.00 24,818.00 -0.37% 1,174.09 1,173.13 0.08%
17/07/2023 24,818.00 25,182.00 -0.73% 1,173.13 1,171.75 0.40%
14/07/2023 25,000.00 24,682.00 1.66% 1,168.40 1,165.42 0.26%
13/07/2023 24,591.00 25,000.00 0.19% 1,165.42 1,154.20 0.97%
12/7/2023 24,545.00 24,818.00 -1.10% 1,154.20 1,151.77 0.21%
11/7/2023 24,818.00 25,273.00 -1.45% 1,151.77 1,149.02 0.24%
10/7/2023 25,182.00 24,955.00 0.91% 1,149.02 1,138.07 0.96%
7/7/2023 24,955.00 24,455.00 1.67% 1,138.07 1,126.22 1.05%
6/7/2023 24,545.00 24,455.00 0.18% 1,126.22 1,134.62 -0.74%
5/7/2023 24,500.00 24,000.00 2.67% 1,134.62 1,132.00 0.23%
4/7/2023 23,864.00 23,773.00 0.19% 1,132.00 1,125.50 0.58%
3/7/2023 23,818.00 23,818.00 0.19% 1,125.50 1,120.18 0.47%
30/06/2023 23,773.00 23,364.00 1.36% 1,120.18 1,125.39 -0.46%
29/06/2023 23,455.00 24,227.00 -3.01% 1,125.39 1,139.42 -1.14%
28/06/2023 24,182.00 23,636.00 3.10% 1,138.35 1,134.33 0.35%
27/06/2023 23,455.00 23,045.00 2.38% 1,134.33 1,132.03 0.20%
26/06/2023 22,909.00 23,091.00 -0.79% 1,132.03 1,129.38 0.23%
23/06/2023 23,091.00 22,591.00 2.21% 1,129.38 1,125.30 0.36%
22/06/2023 22,591.00 22,455.00 1.02% 1,125.30 1,118.46 0.61%
21/06/2023 22,364.00 21,545.00 4.02% 1,118.46 1,112.73 0.61%
20/06/2023 21,500.00 21,227.00 1.29% 1,111.72 1,105.40 0.57%
19/06/2023 21,227.00 21,318.00 -0.43% 1,105.40 1,115.22 -0.88%
16/06/2023 21,318.00 21,136.00 1.30% 1,115.22 1,116.97 -0.16%
15/06/2023 21,045.00 20,909.00 0.21% 1,116.97 1,117.42 -0.04%
14/06/2023 21,000.00 21,318.00 -1.28% 1,117.42 1,122.46 -0.45%
13/06/2023 21,273.00 20,909.00 1.96% 1,122.46 1,116.02 0.58%
12/6/2023 20,864.00 21,000.00 0.22% 1,116.02 1,110.26 0.77%
9/6/2023 20,818.00 20,727.00 0.44% 1,107.53 1,101.32 0.56%
8/6/2023 20,727.00 20,636.00 0.89% 1,101.32 1,109.54 -0.74%
7/6/2023 20,545.00 20,000.00 3.90% 1,109.54 1,108.31 0.11%
6/6/2023 19,773.00 19,727.00 0.46% 1,108.31 1,097.82 0.96%
5/6/2023 19,682.00 19,818.00 0.23% 1,097.82 1,090.84 0.64%
2/6/2023 19,636.00 19,545.00 0.93% 1,090.84 1,084.19 1.15%
1/6/2023 19,455.00 19,227.00 0.94% 1,078.39 1,075.17 0.30%
31/05/2023 19,273.00 19,455.00 -0.70% 1,075.17 1,078.05 -0.27%
30/05/2023 19,409.00 19,545.00 -0.47% 1,078.05 1,074.98 0.29%
29/05/2023 19,500.00 19,364.00 1.66% 1,074.98 1,063.76 1.05%
26/05/2023 19,182.00 19,364.00 -0.47% 1,063.76 1,064.63 -0.08%
25/05/2023 19,273.00 19,364.00 -0.47% 1,064.63 1,061.79 0.27%
24/05/2023 19,364.00 19,909.00 -1.84% 1,061.79 1,065.85 -0.38%
23/05/2023 19,727.00 19,955.00 -0.91% 1,065.85 1,073.12 -0.45%
22/05/2023 19,909.00 19,818.00 0.46% 1,070.64 1,067.07 0.33%
19/05/2023 19,818.00 20,000.00 -0.69% 1,067.07 1,068.31 -0.12%
18/05/2023 19,955.00 19,909.00 0.69% 1,068.31 1,060.44 0.74%
17/05/2023 19,818.00 20,000.00 -0.91% 1,060.44 1,065.91 -0.51%
16/05/2023 20,000.00 20,091.00 -0.45% 1,065.91 1,065.71 0.02%
15/05/2023 20,091.00 20,409.00 -1.12% 1,065.71 1,066.90 -0.11%
12/5/2023 20,318.00 19,773.00 2.76% 1,066.90 1,057.12 0.93%
11/5/2023 19,773.00 19,818.00 0.23% 1,057.12 1,058.26 -0.11%
10/5/2023 19,727.00 19,818.00 -0.46% 1,058.26 1,055.62 0.43%
9/5/2023 19,818.00 19,636.00 0.93% 1,053.77 1,055.42 0.03%
8/5/2023 19,636.00 19,591.00 0.70% 1,053.44 1,040.31 1.26%
5/5/2023 19,500.00 19,364.00 0.70% 1,040.31 1,040.61 -0.03%
4/5/2023 19,364.00 19,500.00 -1.62% 1,040.61 1,049.12 -0.81%
28/04/2023 19,682.00 19,727.00 -0.23% 1,049.12 1,043.17 0.91%
27/04/2023 19,727.00 20,000.00 -1.37% 1,039.63 1,040.80 -0.11%
26/04/2023 20,000.00 19,136.00 4.52% 1,040.80 1,034.85 0.57%
25/04/2023 19,136.00 18,909.00 1.93% 1,034.85 1,045.87 -0.63%
24/04/2023 18,773.00 18,818.00 -0.24% 1,041.36 1,042.91 -0.15%
21/04/2023 18,818.00 18,909.00 -0.48% 1,042.91 1,049.25 -0.60%
20/04/2023 18,909.00 18,909.00 0.00% 1,049.25 1,048.98 0.03%
19/04/2023 18,909.00 19,136.00 -0.71% 1,048.98 1,055.02 -0.57%
18/04/2023 19,045.00 19,000.00 0.47% 1,055.02 1,053.81 0.11%
17/04/2023 18,955.00 18,727.00 0.97% 1,053.81 1,052.89 0.09%
14/04/2023 18,773.00 18,682.00 0.98% 1,052.89 1,064.30 -1.07%
13/04/2023 18,591.00 18,909.00 -1.45% 1,064.30 1,069.45 -0.48%
12/4/2023 18,864.00 19,000.00 -0.24% 1,069.45 1,071.61 0.00%
11/4/2023 18,909.00 18,818.00 0.48% 1,069.46 1,065.35 0.39%
10/4/2023 18,818.00 19,318.00 -2.36% 1,065.35 1,073.86 -0.41%
7/4/2023 19,273.00 19,545.00 -1.39% 1,069.71 1,070.91 -0.11%
6/4/2023 19,545.00 19,591.00 0.00% 1,070.91 1,080.86 -0.92%
5/4/2023 19,545.00 19,182.00 1.89% 1,080.86 1,078.45 0.22%
4/4/2023 19,182.00 19,227.00 0.48% 1,078.45 1,079.28 -0.08%
3/4/2023 19,091.00 19,136.00 0.96% 1,079.28 1,064.64 1.38%
31/03/2023 18,909.00 18,909.00 0.00% 1,064.64 1,059.44 0.49%
30/03/2023 18,909.00 19,091.00 0.00% 1,059.44 1,056.33 0.29%
29/03/2023 18,909.00 18,818.00 0.48% 1,056.33 1,054.29 0.19%
28/03/2023 18,818.00 19,000.00 -0.48% 1,054.29 1,052.25 0.19%
27/03/2023 18,909.00 18,545.00 1.96% 1,052.25 1,047.78 0.52%
24/03/2023 18,545.00 18,591.00 0.00% 1,046.79 1,045.10 0.16%
23/03/2023 18,545.00 18,364.00 0.49% 1,045.10 1,040.54 0.44%
22/03/2023 18,455.00 18,682.00 -0.73% 1,040.54 1,032.43 0.79%
21/03/2023 18,591.00 18,364.00 2.25% 1,032.43 1,023.10 0.91%
20/03/2023 18,182.00 18,545.00 -1.96% 1,023.10 1,045.14 -2.11%
17/03/2023 18,545.00 19,136.00 -2.16% 1,045.14 1,047.40 -0.22%
16/03/2023 18,955.00 19,091.00 -2.11% 1,047.40 1,062.19 -1.39%
15/03/2023 19,364.00 18,909.00 4.93% 1,062.19 1,040.13 2.12%
14/03/2023 18,455.00 19,136.00 -3.79% 1,040.13 1,052.80 -1.20%
13/03/2023 19,182.00 19,136.00 -0.94% 1,052.80 1,053.00 -0.02%
10/3/2023 19,364.00 19,227.00 0.47% 1,053.00 1,055.95 -0.28%
9/3/2023 19,273.00 19,273.00 0.00% 1,055.95 1,049.18 0.65%
8/3/2023 19,273.00 19,000.00 0.47% 1,049.18 1,037.84 1.09%
7/3/2023 19,182.00 18,727.00 3.43% 1,037.84 1,027.18 1.04%
6/3/2023 18,545.00 18,773.00 0.24% 1,027.18 1,024.77 0.24%
3/3/2023 18,500.00 18,909.00 -1.21% 1,024.77 1,038.10 -1.24%
2/3/2023 18,727.00 19,091.00 -1.44% 1,037.61 1,039.00 -0.28%
1/3/2023 19,000.00 18,182.00 4.50% 1,040.55 1,024.68 1.55%
28/02/2023 18,182.00 18,591.00 -0.50% 1,024.68 1,021.25 0.34%
27/02/2023 18,273.00 18,545.00 -3.36% 1,021.25 1,039.56 -1.76%
24/02/2023 18,909.00 19,545.00 -3.25% 1,039.56 1,053.66 -1.34%
23/02/2023 19,545.00 19,227.00 1.41% 1,053.66 1,054.28 -0.06%
22/02/2023 19,273.00 19,455.00 -1.85% 1,054.28 1,082.23 -2.58%
21/02/2023 19,636.00 20,045.00 -1.37% 1,082.23 1,086.69 -0.41%
20/02/2023 19,909.00 19,091.00 4.28% 1,086.69 1,059.74 2.58%
17/02/2023 19,091.00 19,364.00 -1.41% 1,059.31 1,058.29 0.10%
16/02/2023 19,364.00 19,045.00 2.41% 1,058.29 1,048.20 0.96%
15/02/2023 18,909.00 18,727.00 0.97% 1,048.20 1,038.64 0.92%
14/02/2023 18,727.00 18,455.00 1.98% 1,038.64 1,043.70 -0.48%
13/02/2023 18,364.00 18,545.00 -1.46% 1,043.70 1,055.30 -1.10%
10/2/2023 18,636.00 18,818.00 -0.49% 1,055.30 1,064.03 -0.82%
9/2/2023 18,727.00 19,091.00 -1.20% 1,064.03 1,072.22 -0.76%
8/2/2023 18,955.00 17,955.00 5.57% 1,072.22 1,065.84 0.60%
7/2/2023 17,955.00 19,227.00 -6.62% 1,065.84 1,089.29 -2.15%
6/2/2023 19,227.00 19,182.00 0.23% 1,089.29 1,077.15 1.13%
3/2/2023 19,182.00 19,500.00 -0.94% 1,077.15 1,077.59 -0.04%
2/2/2023 19,364.00 19,273.00 0.95% 1,077.59 1,075.97 0.15%
1/2/2023 19,182.00 20,182.00 -4.52% 1,075.97 1,111.18 -3.17%
31/01/2023 20,091.00 19,909.00 1.61% 1,111.18 1,102.57 0.78%
30/01/2023 19,773.00 19,727.00 1.17% 1,102.57 1,117.10 -1.30%
27/01/2023 19,545.00 19,091.00 1.65% 1,117.10 1,108.08 0.81%
19/01/2023 19,227.00 19,636.00 -2.53% 1,108.08 1,098.28 0.89%
18/01/2023 19,727.00 20,000.00 0.23% 1,098.28 1,088.29 0.92%
17/01/2023 19,682.00 18,591.00 6.92% 1,088.29 1,066.68 2.03%
16/01/2023 18,409.00 18,182.00 1.51% 1,066.68 1,060.17 0.61%
13/01/2023 18,136.00 18,409.00 -0.50% 1,060.17 1,056.39 0.36%
12/1/2023 18,227.00 18,273.00 -0.75% 1,056.39 1,055.76 0.06%
11/1/2023 18,364.00 18,182.00 2.02% 1,055.76 1,053.35 0.23%
10/1/2023 18,000.00 17,818.00 1.02% 1,053.35 1,054.21 -0.08%
9/1/2023 17,818.00 18,000.00 1.03% 1,054.21 1,058.28 0.26%
6/1/2023 17,636.00 17,909.00 -2.02% 1,051.44 1,055.82 -0.41%
5/1/2023 18,000.00 17,636.00 2.06% 1,055.82 1,048.17 0.91%
4/1/2023 17,636.00 17,682.00 0.78% 1,046.35 1,043.90 0.23%
3/1/2023 17,500.00 16,636.00 6.94% 1,043.90 1,007.09 3.66%

0.45 0.08
 VNM
1.42 Lần cuối Mở % Thay đổi
66,737.00 67,823.00 -1.31%
67,625.50 66,638.30 1.48%
66,638.30 67,131.90 0.00%
66,638.30 66,932.30 0.15%
66,540.30 66,246.30 0.44%
66,246.30 66,442.30 -0.29%
66,442.30 66,540.30 -0.44%
66,736.30 65,658.30 1.64%
65,658.30 65,756.30 0.00%
65,658.30 66,736.30 -1.62%
66,736.30 67,128.30 -0.44%
67,030.30 67,030.30 0.29%
66,834.30 68,206.30 -1.73%
68,010.30 68,598.20 -0.86%
68,598.20 69,088.20 1.45%
67,618.30 67,030.30 0.88%
67,030.30 67,422.30 -0.15%
67,128.30 66,736.30 0.59%
66,736.30 67,422.30 -1.02%
67,422.30 67,128.30 0.58%
67,030.30 66,638.30 1.48%
66,050.30 67,030.30 -1.46%
67,030.30 67,128.30 -0.15%
67,128.30 66,736.30 0.59%
66,736.30 66,932.30 -0.29%
66,932.30 67,226.30 -0.58%
67,324.30 68,402.20 -1.01%
68,010.30 68,108.30 -0.14%
68,108.30 68,010.30 0.29%
67,912.30 67,814.30 -1.00%
68,598.20 69,578.20 -0.43%
68,892.20 69,186.20 -0.57%
69,284.20 68,598.20 2.61%
67,520.30 67,618.30 0.29%
67,324.30 68,304.20 -1.29%
68,206.30 69,382.20 -1.56%
69,284.20 70,166.20 -0.98%
69,970.20 69,382.20 0.85%
69,382.20 69,088.20 -0.28%
69,578.20 68,794.20 1.43%
68,598.20 69,480.20 -1.27%
69,480.20 69,088.20 0.71%
68,990.20 67,618.30 3.53%
66,638.30 66,540.30 0.59%
66,246.30 66,540.30 -0.59%
66,638.30 65,952.30 1.49%
65,658.30 67,128.30 -2.90%
67,618.30 68,892.20 -1.85%
68,892.20 68,794.20 0.14%
68,794.20 70,264.20 -2.90%
70,852.20 69,872.20 1.26%
69,970.20 71,930.20 -3.38%
72,420.10 73,302.10 -1.20%
73,302.10 73,792.10 -0.53%
73,694.10 73,596.10 -0.79%
74,282.10 73,890.10 0.40%
73,988.10 73,008.10 1.48%
72,910.10 73,106.10 0.00%
72,910.10 72,812.10 0.95%
72,224.10 72,518.10 -0.67%
72,714.10 71,244.20 2.06%
71,244.20 72,616.10 -2.28%
72,910.10 72,126.20 0.54%
72,518.10 73,106.10 -2.12%
74,086.10 72,714.10 1.89%
72,714.10 73,498.10 -0.80%
73,302.10 74,576.10 -2.35%
75,066.10 74,772.10 0.66%
74,576.10 76,046.00 -1.93%
76,046.00 75,654.10 0.13%
75,948.10 75,556.10 -0.64%
76,438.00 76,536.00 -0.38%
76,732.00 76,830.00 -0.76%
77,320.00 76,928.00 0.00%
77,320.00 77,516.00 -0.75%
77,908.00 77,810.00 0.13%
77,810.00 76,928.00 0.38%
77,516.00 78,006.00 -1.49%
78,692.00 77,418.00 1.01%
77,908.00 78,398.00 -0.63%
78,398.00 77,614.00 0.63%
77,908.00 78,300.00 -0.63%
78,398.00 78,496.00 -0.12%
78,496.00 76,928.00 2.96%
76,242.00 75,948.10 0.00%
76,242.00 75,458.10 0.52%
75,850.10 75,948.10 -0.64%
76,340.00 73,498.10 4.01%
73,400.10 73,792.10 0.27%
73,204.10 72,028.20 1.63%
72,028.20 70,950.20 1.10%
71,244.20 71,734.20 -0.27%
71,440.20 71,244.20 -0.55%
71,832.20 72,028.20 -0.41%
72,126.20 71,636.20 0.68%
71,636.20 71,342.20 0.41%
71,342.20 71,440.20 -0.82%
71,930.20 71,930.20 -0.14%
72,028.20 71,636.20 0.55%
71,636.20 71,636.20 0.00%
71,636.20 73,008.10 -1.88%
73,008.10 73,204.10 -0.53%
73,400.10 71,440.20 2.60%
71,538.20 71,048.20 0.55%
71,146.20 72,616.10 -1.45%
72,193.50 72,098.60 0.13%
72,098.60 73,995.90 -2.56%
73,995.90 73,331.90 0.78%
73,426.70 71,908.90 2.25%
71,814.00 71,149.90 0.93%
71,149.90 70,580.70 0.67%
70,675.60 69,821.80 1.22%
69,821.80 69,726.90 0.14%
69,726.90 68,873.10 1.24%
68,873.10 68,873.10 0.00%
68,873.10 68,778.30 0.28%
68,683.40 68,778.30 0.14%
68,588.50 69,252.60 -1.36%
69,537.20 69,442.30 0.27%
69,347.50 69,632.10 -0.54%
69,726.90 69,157.70 0.96%
69,062.90 68,398.80 0.97%
68,398.80 67,734.70 1.69%
67,260.40 67,070.70 0.57%
66,880.90 66,311.70 1.00%
66,216.90 67,165.50 -1.13%
66,975.80 66,880.90 -0.14%
67,070.70 67,450.10 -0.42%
67,355.30 68,209.10 -1.25%
68,209.10 66,975.80 1.84%
66,975.80 66,880.90 0.14%
66,880.90 67,165.50 -0.14%
66,975.80 65,742.50 2.17%
65,552.80 63,560.60 3.29%
63,465.70 63,086.30 0.90%
62,896.50 62,232.50 1.22%
62,137.60 62,517.10 -0.46%
62,422.20 62,896.50 -0.45%
62,706.80 63,086.30 -0.30%
62,896.50 63,845.20 -1.19%
63,655.50 64,224.70 -0.74%
64,129.80 64,604.10 -0.44%
64,414.40 62,611.90 3.19%
62,422.20 62,232.50 0.46%
62,137.60 63,086.30 -1.06%
62,801.70 63,086.30 -0.30%
62,991.40 63,465.70 -0.15%
63,086.30 63,086.30 0.91%
62,517.10 62,801.70 -0.30%
62,706.80 62,706.80 0.00%
62,706.80 63,370.90 -0.60%
63,086.30 63,655.50 -0.89%
63,655.50 63,845.20 0.00%
63,655.50 63,940.10 0.00%
63,655.50 62,801.70 1.21%
62,896.50 63,655.50 -1.04%
63,560.60 64,509.30 -1.76%
64,699.00 65,173.30 -0.58%
65,078.50 65,837.40 -0.87%
65,647.70 65,457.90 0.29%
65,457.90 66,122.00 -1.00%
66,122.00 65,457.90 1.01%
65,457.90 66,311.70 -0.86%
66,027.10 66,786.10 -0.57%
66,406.60 66,880.90 -0.71%
66,880.90 67,165.50 -0.28%
67,070.70 67,165.50 0.43%
66,786.10 65,457.90 2.33%
65,268.20 65,078.50 0.29%
65,078.50 66,406.60 -2.00%
66,406.60 66,216.90 0.72%
65,932.30 67,355.30 -2.11%
67,355.30 66,406.60 1.57%
66,311.70 66,880.90 -0.85%
66,880.90 67,355.30 -0.56%
67,260.40 68,303.90 -1.39%
68,209.10 68,398.80 -0.14%
68,303.90 69,347.50 -1.37%
69,252.60 68,114.20 1.81%
68,019.30 69,062.90 -1.51%
69,062.90 69,821.80 -0.95%
69,726.90 70,485.90 -1.08%
70,485.90 70,580.70 -0.13%
70,580.70 70,485.90 0.00%
70,580.70 70,865.30 -0.40%
70,865.30 70,580.70 0.54%
70,485.90 70,580.70 -0.27%
70,675.60 70,391.00 0.40%
70,391.00 70,580.70 -0.27%
70,580.70 70,770.50 0.00%
70,580.70 71,149.90 -0.80%
71,149.90 70,865.30 0.13%
71,055.10 70,865.30 0.67%
70,580.70 70,675.60 -0.27%
70,770.50 71,149.90 -0.53%
71,149.90 71,149.90 -0.40%
71,434.50 70,485.90 1.21%
70,580.70 70,770.50 0.00%
70,580.70 70,580.70 0.13%
70,485.90 71,149.90 -0.27%
70,675.60 72,478.10 -2.49%
72,478.10 73,047.30 -0.91%
73,142.10 72,667.80 0.65%
72,667.80 72,383.20 -0.39%
72,952.40 72,857.50 0.00%
72,952.40 72,572.90 0.52%
72,572.90 72,288.30 0.00%
72,572.90 71,339.70 0.92%
71,908.90 72,003.70 1.07%
71,149.90 72,098.60 -1.32%
72,098.60 71,149.90 -0.65%
72,572.90 72,952.40 -0.52%
72,952.40 71,244.80 1.85%
71,624.30 71,624.30 0.40%
71,339.70 70,865.30 0.67%
70,865.30 71,814.00 -1.32%
71,814.00 71,624.30 0.26%
71,624.30 72,383.20 -2.20%
73,237.00 73,521.60 -0.39%
73,521.60 72,098.60 1.97%
72,098.60 72,193.50 -0.65%
72,572.90 72,098.60 0.66%
72,098.60 70,865.30 1.74%
70,865.30 71,434.50 -0.80%
71,434.50 72,003.70 -0.79%
72,003.70 71,149.90 1.20%
71,149.90 71,908.90 -1.06%
71,908.90 72,288.30 -0.39%
72,193.50 73,616.50 -1.68%
73,426.70 72,003.70 1.84%
72,098.60 73,047.30 -0.91%
72,762.70 73,426.70 -0.65%
73,237.00 73,711.30 0.13%
73,142.10 75,134.30 -2.90%
75,324.10 75,893.30 -0.75%
75,893.30 77,221.40 -1.60%
77,126.50 76,652.20 0.00%
77,126.50 76,747.10 0.49%
76,747.10 76,083.00 1.89%
75,324.10 76,462.50 -1.49%
76,462.50 76,083.00 0.75%
75,893.30 75,798.40 0.76%
75,324.10 76,841.90 -1.98%
76,841.90 76,747.10 0.37%
76,557.30 75,798.40 1.13%
75,703.50 76,841.90 -1.72%
77,031.70 75,229.20 2.40%
75,229.20 74,660.00 1.02%
74,470.30 72,572.90 3.15%

-0.10
 HPG VNI
Ngày Lần cuối Mở % Thay đổi Lần cuối Mở % Thay đổi
30/12/2022 16,364.00 16,455.00 0.00% 1,007.09 1,009.29 -0.22%
29/12/2022 16,364.00 16,636.00 -1.09% 1,009.29 1,015.66 -0.63%
28/12/2022 16,545.00 16,727.00 -0.28% 1,015.66 1,004.57 1.10%
27/12/2022 16,591.00 15,545.00 6.73% 1,004.57 985.21 1.97%
26/12/2022 15,545.00 16,636.00 -6.82% 985.21 1,020.34 -3.44%
23/12/2022 16,682.00 17,136.00 -2.91% 1,020.34 1,022.61 -0.22%
22/12/2022 17,182.00 17,364.00 0.00% 1,022.61 1,018.88 0.37%
21/12/2022 17,182.00 17,636.00 -0.53% 1,018.88 1,033.34 -0.42%
20/12/2022 17,273.00 18,000.00 -5.00% 1,023.13 1,038.40 -1.47%
19/12/2022 18,182.00 18,727.00 -1.96% 1,038.40 1,052.48 -1.34%
16/12/2022 18,545.00 17,455.00 5.42% 1,052.48 1,055.32 -0.27%
15/12/2022 17,591.00 17,364.00 0.78% 1,055.32 1,049.16 0.47%
14/12/2022 17,455.00 17,591.00 1.05% 1,050.43 1,047.45 0.28%
13/12/2022 17,273.00 16,909.00 2.15% 1,047.45 1,032.07 1.49%
12/12/2022 16,909.00 17,455.00 -3.13% 1,032.07 1,051.81 -1.88%
9/12/2022 17,455.00 17,182.00 1.59% 1,051.81 1,050.53 0.12%
8/12/2022 17,182.00 17,182.00 3.56% 1,050.53 1,041.02 0.91%
7/12/2022 16,591.00 16,364.00 -1.88% 1,041.02 1,048.69 -0.73%
6/12/2022 16,909.00 18,091.00 -7.00% 1,048.69 1,093.67 -4.11%
5/12/2022 18,182.00 18,000.00 2.83% 1,093.67 1,080.01 1.26%
2/12/2022 17,682.00 16,364.00 6.87% 1,080.01 1,036.28 4.22%
1/12/2022 16,545.00 17,045.00 -1.09% 1,036.28 1,048.42 -1.16%
30/11/2022 16,727.00 15,955.00 5.75% 1,048.42 1,032.16 1.58%
29/11/2022 15,818.00 15,091.00 6.42% 1,032.16 1,005.69 2.63%
28/11/2022 14,864.00 14,182.00 6.87% 1,005.69 971.46 3.52%
25/11/2022 13,909.00 13,273.00 6.62% 971.46 947.71 2.51%
24/11/2022 13,045.00 12,455.00 3.99% 947.71 946 0.18%
23/11/2022 12,545.00 13,364.00 -6.76% 946 952.12 -0.64%
22/11/2022 13,455.00 13,318.00 -1.00% 952.12 960.65 -0.89%
21/11/2022 13,591.00 13,818.00 -0.99% 960.65 969.33 -0.90%
18/11/2022 13,727.00 13,273.00 5.96% 969.33 969.26 0.01%
17/11/2022 12,955.00 12,636.00 6.75% 969.26 942.9 2.80%
16/11/2022 12,136.00 11,182.00 6.79% 942.9 911.9 3.40%
15/11/2022 11,364.00 10,909.00 2.46% 911.9 941.04 -3.10%
14/11/2022 11,091.00 11,045.00 -0.81% 941.04 954.53 -1.41%
11/11/2022 11,182.00 11,182.00 1.65% 954.53 947.24 0.77%
10/11/2022 11,000.00 11,545.00 -6.92% 947.24 975.97 -3.89%
9/11/2022 11,818.00 12,000.00 -1.15% 985.59 981.65 0.40%
8/11/2022 11,955.00 11,909.00 -4.01% 981.65 975.19 0.66%
7/11/2022 12,455.00 13,227.00 -6.48% 975.19 997.15 -2.20%
4/11/2022 13,318.00 13,636.00 -3.62% 997.15 1,008.23 -2.22%
3/11/2022 13,818.00 13,864.00 -0.98% 1,019.81 1,023.19 -0.33%
2/11/2022 13,955.00 13,636.00 2.34% 1,023.19 1,033.75 -1.02%
1/11/2022 13,636.00 14,318.00 -4.15% 1,033.75 1,027.94 0.57%
31/10/2022 14,227.00 14,227.00 -6.85% 1,027.94 1,028.24 0.06%
28/10/2022 15,273.00 15,818.00 -3.45% 1,027.36 1,028.01 -0.06%
27/10/2022 15,818.00 15,409.00 2.95% 1,028.01 993.36 3.49%
26/10/2022 15,364.00 15,455.00 -1.16% 993.36 997.7 -0.44%
25/10/2022 15,545.00 14,909.00 4.27% 997.7 986.15 1.17%
24/10/2022 14,909.00 15,455.00 -2.96% 986.15 1,019.82 -3.30%
21/10/2022 15,364.00 16,636.00 -6.63% 1,019.82 1,058.45 -3.65%
20/10/2022 16,455.00 16,682.00 -1.63% 1,058.45 1,056.14 -0.15%
19/10/2022 16,727.00 17,136.00 -2.39% 1,060.07 1,063.66 -0.34%
18/10/2022 17,136.00 17,727.00 -2.08% 1,063.66 1,051.58 1.15%
17/10/2022 17,500.00 17,500.00 -1.03% 1,051.58 1,061.85 -0.97%
14/10/2022 17,682.00 17,955.00 -0.25% 1,061.85 1,050.99 1.03%
13/10/2022 17,727.00 17,091.00 4.28% 1,050.99 1,034.81 1.56%
12/10/2022 17,000.00 16,182.00 6.86% 1,034.81 1,006.20 2.84%
11/10/2022 15,909.00 16,727.00 -4.63% 1,006.20 1,042.48 -3.48%
10/10/2022 16,682.00 15,727.00 4.26% 1,042.48 1,035.91 0.63%
7/10/2022 16,000.00 16,045.00 -2.22% 1,035.91 1,074.52 -3.59%
6/10/2022 16,364.00 17,545.00 -6.25% 1,074.52 1,104.26 -2.69%
5/10/2022 17,455.00 17,455.00 1.86% 1,104.26 1,078.14 2.42%
4/10/2022 17,136.00 18,273.00 -4.56% 1,078.14 1,086.44 -0.76%
3/10/2022 17,955.00 19,273.00 -6.84% 1,086.44 1,132.11 -4.03%
30/09/2022 19,273.00 19,545.00 -2.08% 1,132.11 1,126.07 0.54%
29/09/2022 19,682.00 20,136.00 -0.69% 1,126.07 1,143.62 -1.53%
28/09/2022 19,818.00 20,182.00 -2.68% 1,143.62 1,166.54 -1.96%
27/09/2022 20,364.00 20,409.00 0.00% 1,166.54 1,174.35 -0.67%
26/09/2022 20,364.00 20,409.00 -1.32% 1,174.35 1,203.28 -2.40%
23/09/2022 20,636.00 20,955.00 -1.31% 1,203.28 1,214.70 -0.94%
22/09/2022 20,909.00 20,636.00 0.44% 1,214.70 1,210.55 0.34%
21/09/2022 20,818.00 20,818.00 -0.44% 1,210.55 1,218.93 -0.69%
20/09/2022 20,909.00 20,727.00 1.54% 1,218.93 1,212.08 1.12%
19/09/2022 20,591.00 21,000.00 -1.52% 1,205.43 1,234.03 -2.32%
16/09/2022 20,909.00 21,273.00 -2.54% 1,234.03 1,245.66 -0.93%
15/09/2022 21,455.00 21,727.00 -0.42% 1,245.66 1,240.77 0.39%
14/09/2022 21,545.00 21,136.00 0.00% 1,240.77 1,248.40 -0.61%
13/09/2022 21,545.00 21,591.00 -0.42% 1,248.40 1,249.62 -0.10%
12/9/2022 21,636.00 21,727.00 0.00% 1,249.62 1,248.78 0.07%
9/9/2022 21,636.00 21,227.00 3.03% 1,248.78 1,234.60 1.15%
8/9/2022 21,000.00 21,091.00 0.44% 1,234.60 1,243.17 -0.69%
7/9/2022 20,909.00 21,409.00 -2.34% 1,243.17 1,277.40 -2.68%
6/9/2022 21,409.00 21,818.00 -1.46% 1,277.40 1,279.58 0.00%
5/9/2022 21,727.00 20,955.00 3.91% 1,277.35 1,280.51 -0.25%
31/08/2022 20,909.00 20,909.00 -0.22% 1,280.51 1,279.39 0.09%
30/08/2022 20,955.00 21,000.00 0.22% 1,279.39 1,270.80 0.68%
29/08/2022 20,909.00 20,955.00 -2.13% 1,270.80 1,282.57 -0.92%
26/08/2022 21,364.00 21,818.00 -1.47% 1,282.57 1,291.29 -0.49%
25/08/2022 21,682.00 21,591.00 1.49% 1,288.88 1,277.16 0.92%
24/08/2022 21,364.00 21,500.00 -0.63% 1,277.16 1,270.81 0.50%
23/08/2022 21,500.00 21,000.00 1.29% 1,270.81 1,260.43 0.82%
22/08/2022 21,227.00 21,500.00 -1.69% 1,260.43 1,269.18 -0.69%
19/08/2022 21,591.00 21,909.00 -1.66% 1,269.18 1,273.66 -0.35%
18/08/2022 21,955.00 21,909.00 -0.62% 1,273.66 1,275.28 -0.13%
17/08/2022 22,091.00 22,364.00 -1.02% 1,275.28 1,274.69 0.05%
16/08/2022 22,318.00 21,818.00 2.29% 1,274.69 1,274.20 0.04%
15/08/2022 21,818.00 21,909.00 0.21% 1,274.20 1,262.33 0.94%
12/8/2022 21,773.00 21,182.00 2.35% 1,262.33 1,252.07 0.82%
11/8/2022 21,273.00 21,864.00 -1.68% 1,252.07 1,256.50 -0.35%
10/8/2022 21,636.00 21,818.00 -1.25% 1,256.50 1,258.85 -0.19%
9/8/2022 21,909.00 21,727.00 2.12% 1,258.85 1,256.75 0.17%
8/8/2022 21,455.00 21,273.00 1.29% 1,256.75 1,252.36 0.32%
5/8/2022 21,182.00 21,273.00 -1.48% 1,252.74 1,250.25 -0.11%
4/8/2022 21,500.00 21,727.00 -0.42% 1,254.15 1,249.76 0.35%
3/8/2022 21,591.00 20,636.00 3.71% 1,249.76 1,241.62 0.66%
2/8/2022 20,818.00 20,818.00 0.44% 1,241.62 1,231.35 0.83%
1/8/2022 20,727.00 19,727.00 6.05% 1,231.35 1,206.33 2.07%
29/07/2022 19,545.00 19,636.00 0.46% 1,206.33 1,208.12 -0.15%
28/07/2022 19,455.00 19,545.00 0.71% 1,208.12 1,191.04 1.43%
27/07/2022 19,318.00 19,500.00 -1.85% 1,191.04 1,185.07 0.50%
26/07/2022 19,682.00 19,818.00 -1.14% 1,185.07 1,188.50 -0.29%
25/07/2022 19,909.00 20,182.00 -1.35% 1,188.50 1,191.43 -0.52%
22/07/2022 20,182.00 20,636.00 -2.20% 1,194.76 1,198.47 -0.31%
21/07/2022 20,636.00 20,318.00 1.57% 1,198.47 1,194.14 0.36%
20/07/2022 20,318.00 20,318.00 0.90% 1,194.14 1,178.33 1.34%
19/07/2022 20,136.00 20,455.00 -1.99% 1,178.33 1,176.49 0.16%
18/07/2022 20,545.00 21,091.00 -2.59% 1,176.49 1,179.25 -0.23%
15/07/2022 21,091.00 20,318.00 4.50% 1,179.25 1,182.17 -0.25%
14/07/2022 20,182.00 20,182.00 -0.45% 1,182.17 1,173.92 0.70%
13/07/2022 20,273.00 20,182.00 0.00% 1,173.92 1,173.46 -0.08%
12/7/2022 20,273.00 20,045.00 1.14% 1,174.82 1,155.29 1.69%
11/7/2022 20,045.00 20,364.00 -1.78% 1,155.29 1,171.31 -1.37%
8/7/2022 20,409.00 20,000.00 3.22% 1,171.31 1,166.48 0.41%
7/7/2022 19,773.00 19,500.00 1.40% 1,166.48 1,149.61 1.47%
6/7/2022 19,500.00 19,727.00 -2.05% 1,149.61 1,181.29 -2.68%
5/7/2022 19,909.00 20,091.00 -0.46% 1,181.29 1,195.53 -1.19%
4/7/2022 20,000.00 20,591.00 -1.79% 1,195.53 1,206.47 -0.28%
1/7/2022 20,364.00 20,273.00 0.45% 1,198.90 1,197.60 0.11%
30/06/2022 20,273.00 20,818.00 -1.98% 1,197.60 1,218.09 -1.68%
29/06/2022 20,682.00 20,273.00 1.11% 1,218.09 1,218.10 0.00%
28/06/2022 20,455.00 20,773.00 -1.74% 1,218.10 1,202.82 1.27%
27/06/2022 20,818.00 20,000.00 5.05% 1,202.82 1,185.48 1.46%
24/06/2022 19,818.00 19,864.00 0.00% 1,185.48 1,188.88 -0.29%
23/06/2022 19,818.00 19,545.00 1.40% 1,188.88 1,169.27 1.68%
22/06/2022 19,545.00 18,955.00 3.36% 1,169.27 1,172.47 -0.27%
21/06/2022 18,909.00 19,409.00 -3.70% 1,172.47 1,180.40 -0.67%
20/06/2022 19,636.00 20,682.00 -6.90% 1,180.40 1,218.37 -3.03%
17/06/2022 21,091.00 21,318.00 -1.12% 1,217.30 1,236.63 -1.56%
16/06/2022 21,329.00 20,744.00 5.44% 1,236.63 1,213.93 1.87%
15/06/2022 20,228.00 20,709.00 -2.97% 1,213.93 1,230.31 -1.33%
14/06/2022 20,847.00 21,673.00 -4.72% 1,230.31 1,227.04 0.27%
13/06/2022 21,879.00 22,705.00 -5.36% 1,227.04 1,284.08 -4.44%
10/6/2022 23,118.00 23,255.00 -0.59% 1,284.08 1,307.80 -1.81%
9/6/2022 23,255.00 22,636.00 2.73% 1,307.80 1,307.91 -0.01%
8/6/2022 22,636.00 22,911.00 -0.90% 1,307.91 1,291.35 1.28%
7/6/2022 22,842.00 22,911.00 -0.30% 1,291.35 1,290.01 0.10%
6/6/2022 22,911.00 23,496.00 -0.30% 1,290.01 1,287.98 0.16%
3/6/2022 22,980.00 22,911.00 0.75% 1,287.98 1,288.62 -0.05%
2/6/2022 22,808.00 23,393.00 -3.49% 1,288.62 1,299.52 -0.84%
1/6/2022 23,634.00 23,737.00 -1.01% 1,299.52 1,292.68 0.53%
31/05/2022 23,874.00 24,322.00 -2.12% 1,292.68 1,293.92 -0.10%
30/05/2022 24,390.00 24,425.00 0.00% 1,293.92 1,285.45 0.66%
27/05/2022 24,390.00 24,081.00 1.28% 1,285.45 1,268.57 1.33%
26/05/2022 24,081.00 24,081.00 1.60% 1,268.57 1,268.43 0.01%
25/05/2022 23,702.00 23,737.00 -1.29% 1,268.43 1,233.38 2.84%
24/05/2022 24,012.00 25,285.00 -5.03% 1,233.38 1,218.81 1.20%
23/05/2022 25,285.00 26,110.00 -2.39% 1,218.81 1,240.71 -1.77%
20/05/2022 25,904.00 25,938.00 -0.66% 1,240.71 1,241.64 -0.07%
19/05/2022 26,076.00 25,663.00 -0.78% 1,241.64 1,240.76 0.07%
18/05/2022 26,282.00 26,420.00 0.00% 1,240.76 1,228.37 1.01%
17/05/2022 26,282.00 24,906.00 5.23% 1,228.37 1,171.95 4.81%
16/05/2022 24,975.00 25,491.00 1.11% 1,171.95 1,182.77 -0.91%
13/05/2022 24,700.00 26,248.00 -6.14% 1,182.77 1,238.84 -4.53%
12/5/2022 26,317.00 27,934.00 -5.90% 1,238.84 1,301.53 -4.82%
11/5/2022 27,968.00 28,209.00 -1.10% 1,301.53 1,293.56 0.62%
10/5/2022 28,278.00 27,177.00 2.88% 1,293.56 1,269.62 1.89%
9/5/2022 27,486.00 28,553.00 -4.43% 1,269.62 1,329.26 -4.49%
6/5/2022 28,759.00 28,484.00 -0.59% 1,329.26 1,360.68 -2.31%
5/5/2022 28,931.00 29,310.00 0.12% 1,360.68 1,348.68 0.89%
4/5/2022 28,897.00 29,791.00 -3.00% 1,348.68 1,366.11 -1.33%
29/04/2022 29,791.00 29,516.00 0.46% 1,366.80 1,350.99 1.17%
28/04/2022 29,654.00 29,241.00 1.41% 1,350.99 1,353.77 -0.21%
27/04/2022 29,241.00 28,347.00 -6.22% 1,353.77 1,341.34 0.93%
26/04/2022 31,181.20 30,386.50 1.10% 1,341.34 1,310.92 2.32%
25/04/2022 30,840.60 33,148.90 -6.96% 1,310.92 1,379.23 -4.95%
22/04/2022 33,148.90 33,300.30 1.04% 1,379.23 1,370.21 0.66%
21/04/2022 32,808.30 32,543.40 0.35% 1,370.21 1,384.72 -1.05%
20/04/2022 32,694.80 32,921.80 -0.23% 1,384.72 1,401.63 -1.55%
19/04/2022 32,770.50 32,543.40 1.52% 1,406.45 1,432.60 -1.83%
18/04/2022 32,278.50 33,338.10 -3.51% 1,432.60 1,458.56 -1.78%
15/04/2022 33,451.60 33,981.40 -1.56% 1,458.56 1,472.12 -0.92%
14/04/2022 33,981.40 34,284.10 -0.66% 1,472.12 1,477.20 -0.34%
13/04/2022 34,208.40 34,284.10 0.22% 1,477.20 1,455.25 1.51%
12/4/2022 34,132.80 35,192.30 -2.80% 1,455.25 1,482.00 -1.80%
8/4/2022 35,116.60 35,381.50 -0.32% 1,482.00 1,502.35 -1.35%
7/4/2022 35,230.20 35,949.10 -1.48% 1,502.35 1,522.90 -1.35%
6/4/2022 35,759.90 34,813.90 2.49% 1,522.90 1,520.03 0.19%
5/4/2022 34,889.60 34,813.90 0.55% 1,520.03 1,524.70 -0.31%
4/4/2022 34,700.40 34,813.90 0.33% 1,524.70 1,516.44 0.54%
1/4/2022 34,586.90 34,057.10 1.33% 1,516.44 1,492.15 1.63%
31/03/2022 34,132.80 34,549.00 -0.88% 1,492.15 1,490.51 0.11%
30/03/2022 34,435.50 34,662.50 -0.76% 1,490.51 1,497.76 -0.48%
29/03/2022 34,700.40 34,965.30 -0.11% 1,497.76 1,483.18 0.98%
28/03/2022 34,738.20 34,889.60 -1.08% 1,483.18 1,498.50 -1.02%
25/03/2022 35,116.60 35,230.20 0.00% 1,498.50 1,500.17 0.02%
24/03/2022 35,116.60 35,570.70 -0.85% 1,498.26 1,502.34 -0.27%
23/03/2022 35,419.40 35,722.10 -0.21% 1,502.34 1,503.78 -0.10%
22/03/2022 35,495.00 35,495.00 0.11% 1,503.78 1,494.95 0.59%
21/03/2022 35,457.20 35,343.70 0.75% 1,494.95 1,474.78 1.76%
18/03/2022 35,192.30 34,965.30 1.20% 1,469.10 1,461.34 0.53%
17/03/2022 34,776.10 35,268.00 -0.54% 1,461.34 1,459.33 0.14%
16/03/2022 34,965.30 35,495.00 0.11% 1,459.33 1,452.74 0.45%
15/03/2022 34,927.40 34,776.10 0.76% 1,452.74 1,446.25 0.45%
14/03/2022 34,662.50 35,797.80 -3.78% 1,446.25 1,466.54 -1.38%
11/3/2022 36,024.80 37,235.70 -3.15% 1,466.54 1,479.08 -0.85%
10/3/2022 37,197.90 37,841.20 -1.40% 1,479.08 1,473.74 0.36%
9/3/2022 37,727.70 37,841.20 0.81% 1,473.74 1,473.71 0.00%
8/3/2022 37,425.00 38,295.30 -3.23% 1,473.71 1,499.05 -1.69%
7/3/2022 38,673.70 37,992.60 2.61% 1,499.05 1,505.33 -0.42%
4/3/2022 37,689.80 38,598.00 -0.60% 1,505.33 1,505.00 0.02%
3/3/2022 37,916.90 36,024.80 6.82% 1,505.00 1,485.52 1.31%
2/3/2022 35,495.00 35,570.70 0.00% 1,485.52 1,499.37 -0.88%
1/3/2022 35,495.00 36,100.50 -0.64% 1,498.78 1,490.13 0.58%
28/02/2022 35,722.10 34,851.70 2.83% 1,490.13 1,498.89 -0.58%
25/02/2022 34,738.20 34,889.60 -0.22% 1,498.89 1,494.85 0.27%
24/02/2022 34,813.90 35,381.50 -1.50% 1,494.85 1,512.30 -1.15%
23/02/2022 35,343.70 35,305.80 0.65% 1,512.30 1,503.47 0.59%
22/02/2022 35,116.60 35,041.00 -0.54% 1,503.47 1,510.84 -0.49%
21/02/2022 35,305.80 35,646.40 -0.85% 1,510.84 1,504.84 0.40%
18/02/2022 35,608.60 34,965.30 1.18% 1,504.84 1,507.99 -0.21%
17/02/2022 35,192.30 34,813.90 1.09% 1,507.99 1,492.10 1.06%
16/02/2022 34,813.90 34,889.60 0.00% 1,492.10 1,492.75 -0.04%
15/02/2022 34,813.90 34,965.30 -0.43% 1,492.75 1,471.96 1.41%
14/02/2022 34,965.30 35,192.30 -2.01% 1,471.96 1,501.71 -1.98%
11/2/2022 35,684.30 35,268.00 0.32% 1,501.71 1,506.79 -0.34%
10/2/2022 35,570.70 35,873.50 -0.63% 1,506.79 1,510.66 0.09%
9/2/2022 35,797.80 34,662.50 3.84% 1,505.38 1,500.99 0.29%
8/2/2022 34,473.30 32,543.40 5.81% 1,500.99 1,497.66 0.22%
7/2/2022 32,581.30 32,392.10 2.01% 1,497.66 1,478.96 1.26%
28/01/2022 31,938.00 31,975.80 0.12% 1,478.96 1,470.76 0.56%
27/01/2022 31,900.10 32,694.80 -2.99% 1,470.76 1,481.58 -0.73%
26/01/2022 32,884.00 32,921.80 0.46% 1,481.58 1,479.58 0.14%
25/01/2022 32,732.60 30,651.40 6.27% 1,479.58 1,439.71 2.77%
24/01/2022 30,802.70 32,619.10 -6.00% 1,439.71 1,472.89 -2.25%
21/01/2022 32,770.50 33,300.30 -1.59% 1,472.89 1,465.30 0.52%
20/01/2022 33,300.30 33,148.90 1.15% 1,465.30 1,442.79 1.56%
19/01/2022 32,921.80 33,603.00 -1.14% 1,442.79 1,438.94 0.27%
18/01/2022 33,300.30 33,678.70 -1.57% 1,438.94 1,452.84 -0.96%
17/01/2022 33,830.00 35,003.10 -3.35% 1,452.84 1,496.02 -2.89%
14/01/2022 35,003.10 35,192.30 -0.96% 1,496.02 1,496.05 0.00%
13/01/2022 35,343.70 35,041.00 1.08% 1,496.05 1,510.51 -0.96%
12/1/2022 34,965.30 34,208.40 2.44% 1,510.51 1,489.11 1.22%
11/1/2022 34,132.80 34,851.70 -1.20% 1,492.31 1,503.71 -0.76%
10/1/2022 34,549.00 34,700.40 -0.33% 1,503.71 1,528.48 -1.62%
7/1/2022 34,662.50 34,889.60 -0.65% 1,528.48 1,534.10 -0.01%
6/1/2022 34,889.60 35,192.30 -1.50% 1,528.57 1,522.50 0.40%
5/1/2022 35,419.40 35,495.00 0.11% 1,522.50 1,525.58 -0.20%
4/1/2022 35,381.50 35,419.40 0.75% 1,525.58 1,508.55 1.82%

-0.54 -0.34
 VNM
Lần cuối Mở % Thay đổi
beta= 1.32 72,193.50 73,995.90 -1.17%
73,047.30 73,426.70 0.00%
73,047.30 72,762.70 0.52%
72,667.80 72,857.50 0.79%
72,098.60 72,478.10 -0.26%
72,288.30 73,142.10 -1.04%
73,047.30 75,229.20 -1.66%
74,280.50 74,280.50 1.27%
73,348.50 72,043.70 2.21%
71,764.10 73,162.10 -1.28%
72,696.10 72,416.50 0.52%
72,323.30 72,230.10 0.13%
72,230.10 74,000.90 -0.64%
72,696.10 73,255.30 -0.64%
73,162.10 74,839.70 -1.87%
74,560.10 75,492.10 -1.23%
75,492.10 77,356.10 -1.82%
76,890.10 77,356.10 0.00%
76,890.10 79,220.10 -2.94%
79,220.10 78,381.30 1.19%
78,288.10 76,703.70 1.94%
76,796.90 76,051.30 -0.48%
77,169.70 77,356.10 -0.24%
77,356.10 75,771.70 1.59%
76,144.50 76,424.10 -0.61%
76,610.50 75,771.70 1.23%
75,678.50 73,628.10 2.27%
74,000.90 74,094.10 -0.13%
74,094.10 72,230.10 2.05%
72,602.90 71,764.10 1.17%
71,764.10 71,764.10 1.32%
70,832.10 71,577.70 2.01%
69,434.10 70,366.10 -3.25%
71,764.10 73,628.10 -2.53%
73,628.10 72,696.10 0.77%
73,068.90 73,534.90 0.00%
73,068.90 75,398.90 -3.09%
75,398.90 76,424.10 -1.82%
76,796.90 76,610.50 0.24%
76,610.50 74,653.30 2.75%
74,560.10 74,466.90 0.00%
74,560.10 72,696.10 2.17%
72,975.70 74,746.50 -2.37%
74,746.50 73,162.10 2.17%
73,162.10 72,416.50 0.64%
72,696.10 73,162.10 -0.64%
73,162.10 70,832.10 3.29%
70,832.10 70,832.10 0.00%
70,832.10 69,061.30 2.70%
68,968.10 71,950.50 -3.90%
71,764.10 72,230.10 -0.65%
72,230.10 71,391.30 1.17%
71,391.30 70,925.30 0.13%
71,298.10 69,900.10 3.24%
69,061.30 68,781.70 0.14%
68,968.10 68,968.10 0.27%
68,781.70 66,172.10 3.07%
66,731.30 65,706.10 1.99%
65,426.50 65,706.10 -0.43%
65,706.10 63,842.10 1.00%
65,053.70 64,587.70 -0.29%
65,240.10 66,451.70 -2.23%
66,731.30 66,172.10 0.99%
66,078.90 66,917.70 -0.14%
66,172.10 67,010.90 -1.80%
67,383.70 67,010.90 -0.55%
67,756.50 67,942.90 1.25%
66,917.70 67,104.10 -0.83%
67,476.90 69,434.10 -2.16%
68,968.10 70,645.70 -3.52%
71,484.50 71,764.10 -0.26%
71,670.90 71,391.30 0.00%
71,670.90 70,552.50 1.45%
70,645.70 70,179.70 0.80%
70,086.50 70,459.30 -1.05%
70,832.10 69,620.50 2.01%
69,434.10 69,061.30 0.68%
68,968.10 69,806.90 -2.25%
70,552.50 70,086.50 0.53%
70,179.70 70,832.10 -0.79%
70,738.90 70,738.90 0.26%
70,552.50 70,832.10 0.00%
70,552.50 72,509.70 -2.70%
72,509.70 72,230.10 0.39%
72,230.10 70,366.10 2.65%
70,366.10 70,738.90 -0.66%
70,832.10 70,366.10 0.66%
70,366.10 70,925.30 -1.82%
71,670.90 72,509.70 -1.28%
72,602.90 72,602.90 0.26%
72,416.50 70,645.70 2.51%
70,645.70 68,688.50 2.85%
68,688.50 69,061.30 -0.54%
69,061.30 68,408.90 0.95%
68,408.90 67,663.30 1.10%
67,663.30 66,917.70 1.11%
66,917.70 66,917.70 0.42%
66,638.10 67,104.10 -0.56%
67,010.90 66,172.10 1.13%
66,265.30 67,663.30 -1.93%
67,570.10 67,104.10 0.69%
67,104.10 67,290.50 -0.28%
67,290.50 67,570.10 -0.55%
67,663.30 68,315.70 -0.95%
68,315.70 68,408.90 -0.14%
68,408.90 67,849.70 0.00%
68,408.90 68,408.90 -0.14%
68,502.10 67,849.70 0.96%
67,849.70 67,756.50 0.28%
67,663.30 67,570.10 0.55%
67,290.50 67,104.10 0.28%
67,104.10 67,942.90 -1.23%
67,942.90 67,104.10 1.25%
67,104.10 68,222.50 -1.64%
68,222.50 67,570.10 0.27%
68,036.10 68,222.50 0.27%
67,849.70 67,104.10 1.53%
66,824.50 67,104.10 0.14%
66,731.30 67,476.90 -1.10%
67,476.90 67,383.70 -0.14%
67,570.10 68,222.50 -1.09%
68,315.70 68,036.10 0.41%
68,036.10 67,290.50 0.00%
68,036.10 68,036.10 0.00%
68,036.10 65,892.50 3.25%
65,892.50 66,172.10 0.04%
65,864.10 67,846.30 -2.66%
67,666.10 66,675.00 1.90%
66,404.70 65,143.20 2.08%
65,053.10 65,143.20 -0.14%
65,143.20 63,611.50 2.12%
63,791.70 63,611.50 -0.42%
64,062.00 64,692.70 -0.56%
64,422.40 63,971.90 1.13%
63,701.60 63,611.50 0.14%
63,611.50 65,864.10 -4.21%
66,404.70 62,350.10 6.81%
62,169.90 59,827.30 3.45%
60,097.60 60,277.80 -1.91%
61,268.90 58,655.90 5.43%
58,115.30 59,557.00 -2.42%
59,557.00 59,016.40 -0.45%
59,827.30 61,629.30 -4.46%
62,620.40 63,070.90 -1.00%
63,251.10 63,971.90 -1.13%
63,971.90 63,701.60 0.57%
63,611.50 63,341.20 -0.28%
63,791.70 63,251.10 0.71%
63,341.20 63,971.90 -1.13%
64,062.00 64,872.90 -1.11%
64,782.80 64,422.40 0.28%
64,602.60 64,963.00 -1.10%
65,323.40 65,683.90 -0.69%
65,774.00 64,242.20 2.38%
64,242.20 64,782.80 -0.83%
64,782.80 62,079.80 4.35%
62,079.80 60,097.60 3.92%
59,737.20 61,719.40 -2.64%
61,359.00 62,169.90 -1.30%
62,169.90 62,620.40 -1.85%
63,341.20 63,070.90 0.43%
63,070.90 59,106.50 6.38%
59,286.70 60,007.50 -0.45%
59,557.00 60,367.90 -0.60%
59,917.40 62,890.70 -4.32%
62,620.40 63,611.50 -1.56%
63,611.50 63,070.90 0.86%
63,070.90 63,251.10 -0.28%
63,251.10 64,332.30 -2.64%
64,963.00 65,954.20 -0.55%
65,323.40 66,855.20 -2.29%
66,855.20 67,035.40 -0.13%
66,945.30 67,485.90 -0.93%
67,576.00 67,756.20 -1.19%
68,386.90 66,224.50 3.27%
66,224.50 68,477.00 -3.16%
68,386.90 68,206.70 1.20%
67,576.00 67,846.30 -0.79%
68,116.60 68,477.00 -0.53%
68,477.00 69,468.10 -1.30%
69,378.00 68,927.50 0.65%
68,927.50 68,927.50 0.26%
68,747.30 69,828.50 -1.17%
69,558.20 69,197.80 0.52%
69,197.80 69,648.30 -0.65%
69,648.30 70,729.50 -1.53%
70,729.50 71,990.90 -1.01%
71,450.30 72,081.00 -1.37%
72,441.40 73,702.90 -2.19%
74,063.30 73,883.10 0.61%
73,612.80 72,982.10 0.99%
72,892.00 68,657.20 6.17%
68,657.20 68,026.50 0.93%
68,026.50 66,224.50 2.86%
66,134.40 67,846.30 -2.39%
67,756.20 68,116.60 -0.53%
68,116.60 68,477.00 -0.66%
68,567.10 69,197.80 -6.12%
73,037.20 73,987.00 -0.90%
73,702.10 72,182.40 2.11%
72,182.40 72,752.30 -0.52%
72,562.30 73,702.10 -1.16%
73,417.10 73,322.10 0.13%
73,322.10 73,132.20 0.00%
73,322.10 74,082.00 -1.03%
74,082.00 73,322.10 1.17%
73,227.20 72,182.40 2.66%
71,327.60 72,182.40 -1.31%
72,277.40 72,467.40 -0.91%
72,942.20 73,987.00 -1.41%
73,987.00 74,461.90 -0.64%
74,461.90 74,746.80 -0.13%
74,556.80 75,221.70 -0.88%
75,221.70 74,461.90 1.02%
74,461.90 74,936.80 -0.63%
74,936.80 75,031.70 0.38%
74,651.80 75,981.50 -1.75%
75,981.50 75,981.50 0.00%
75,981.50 76,836.30 -1.23%
76,931.30 76,836.30 0.50%
76,551.40 76,076.50 -0.25%
76,741.30 76,456.40 0.50%
76,361.40 77,121.20 -0.99%
77,121.20 77,026.20 0.12%
77,026.20 77,406.20 -1.10%
77,881.00 78,355.90 -0.85%
78,545.90 78,640.90 -0.12%
78,640.90 77,881.00 0.98%
77,881.00 79,210.70 -1.80%
79,305.70 79,020.80 0.48%
78,925.80 78,830.80 0.00%
78,925.80 76,076.50 4.27%
75,696.60 75,316.70 0.63%
75,221.70 76,456.40 -2.22%
76,931.30 78,450.90 -1.94%
78,450.90 78,830.80 -0.48%
78,830.80 78,830.80 -0.48%
79,210.70 78,735.80 0.00%
79,210.70 78,735.80 0.60%
78,735.80 80,730.30 -2.13%
80,445.40 78,925.80 1.93%
78,925.80 79,210.70 0.00%
78,925.80 79,590.60 -0.72%
79,495.60 79,400.70 0.00%
79,495.60 80,540.40 -0.12%
79,590.60 79,684.00 -0.23%
79,777.40 80,431.40 -0.93%
80,524.80 81,085.30 -0.58%
80,991.90 81,458.90 0.35%

-0.11
 HPG VNI
Ngày Lần cuối Mở % Thay đổi Lần cuối Mở % Thay đổi
31/12/2021 35,116.60 34,813.90 1.53% 1,498.28 1,485.97 0.83%
30/12/2021 34,586.90 35,041.00 -0.22% 1,485.97 1,490.96 0.01%
29/12/2021 34,662.50 34,662.50 0.00% 1,485.82 1,494.39 -0.57%
28/12/2021 34,662.50 34,738.20 -0.22% 1,494.39 1,488.88 0.37%
27/12/2021 34,738.20 35,230.20 -0.33% 1,488.88 1,477.03 0.80%
24/12/2021 34,851.70 34,284.10 2.45% 1,477.03 1,456.96 1.38%
23/12/2021 34,019.20 34,132.80 -0.33% 1,456.96 1,477.67 -1.40%
22/12/2021 34,132.80 35,041.00 -2.17% 1,477.67 1,478.74 -0.07%
21/12/2021 34,889.60 35,495.00 -1.71% 1,478.74 1,477.33 0.10%
20/12/2021 35,495.00 35,343.70 0.43% 1,477.33 1,479.79 -0.17%
17/12/2021 35,343.70 35,835.60 -1.68% 1,479.79 1,476.61 0.22%
16/12/2021 35,949.10 36,403.20 -0.63% 1,476.61 1,475.50 0.08%
15/12/2021 36,176.20 36,327.60 0.21% 1,475.50 1,476.02 -0.04%
14/12/2021 36,100.50 35,230.20 2.47% 1,476.02 1,476.21 -0.01%
13/12/2021 35,230.20 35,230.20 0.11% 1,476.21 1,463.54 0.87%
10/12/2021 35,192.30 35,608.60 -1.27% 1,463.54 1,467.98 -0.30%
9/12/2021 35,646.40 35,495.00 -0.21% 1,467.98 1,452.87 1.04%
8/12/2021 35,722.10 36,251.90 -0.84% 1,452.87 1,446.77 0.42%
7/12/2021 36,024.80 35,154.50 4.04% 1,446.77 1,413.58 2.35%
6/12/2021 34,624.70 35,949.10 -4.09% 1,413.58 1,443.32 -2.06%
3/12/2021 36,100.50 36,933.00 -1.85% 1,443.32 1,482.05 -2.61%
2/12/2021 36,781.60 37,235.70 -0.82% 1,482.05 1,485.19 -0.21%
1/12/2021 37,084.40 37,462.80 0.10% 1,485.19 1,478.44 0.46%
30/11/2021 37,046.50 37,046.50 1.14% 1,478.44 1,484.84 -0.43%
29/11/2021 36,630.30 36,478.90 -1.33% 1,484.84 1,493.03 -0.55%
26/11/2021 37,122.20 37,311.40 -0.41% 1,493.03 1,500.81 -0.52%
25/11/2021 37,273.60 36,857.30 1.23% 1,500.81 1,488.87 0.80%
24/11/2021 36,819.50 37,462.80 -1.82% 1,488.87 1,463.63 1.72%
23/11/2021 37,500.60 37,008.70 1.85% 1,463.63 1,447.25 1.13%
22/11/2021 36,819.50 36,478.90 1.35% 1,447.25 1,452.35 -0.35%
19/11/2021 36,327.60 37,538.50 -3.90% 1,452.35 1,469.83 -1.19%
18/11/2021 37,803.40 38,900.80 -2.82% 1,469.83 1,475.85 -0.41%
17/11/2021 38,900.80 39,354.90 -1.15% 1,475.85 1,466.45 0.64%
16/11/2021 39,354.90 40,338.70 -2.99% 1,466.45 1,476.57 -0.69%
15/11/2021 40,565.80 41,246.90 -1.83% 1,476.57 1,473.37 0.22%
12/11/2021 41,322.60 40,792.80 1.11% 1,473.37 1,462.35 0.75%
11/11/2021 40,868.50 41,625.30 -2.35% 1,462.35 1,465.02 -0.18%
10/11/2021 41,852.40 42,760.60 -2.12% 1,465.02 1,461.50 0.24%
9/11/2021 42,760.60 42,987.60 -0.53% 1,461.50 1,467.57 -0.41%
8/11/2021 42,987.60 43,063.30 0.35% 1,467.57 1,456.51 0.76%
5/11/2021 42,836.20 42,609.20 0.53% 1,456.51 1,448.34 0.56%
4/11/2021 42,609.20 42,079.40 1.26% 1,448.34 1,444.30 0.28%
3/11/2021 42,079.40 42,533.50 0.18% 1,444.30 1,452.46 -0.56%
2/11/2021 42,003.70 42,003.70 -0.36% 1,452.46 1,438.97 0.94%
1/11/2021 42,155.10 43,214.70 -2.45% 1,438.97 1,444.27 -0.37%
29/10/2021 43,214.70 43,895.80 -1.55% 1,444.27 1,438.01 0.44%
28/10/2021 43,895.80 43,820.10 0.17% 1,438.01 1,423.02 1.05%
27/10/2021 43,820.10 42,609.20 2.84% 1,423.02 1,391.63 2.26%
26/10/2021 42,609.20 41,474.00 2.18% 1,391.63 1,385.40 0.45%
25/10/2021 41,701.00 42,760.60 -2.82% 1,385.40 1,389.24 -0.28%
22/10/2021 42,911.90 43,441.70 -0.87% 1,389.24 1,384.77 0.32%
21/10/2021 43,290.30 43,290.30 0.53% 1,384.77 1,393.80 -0.65%
20/10/2021 43,063.30 43,441.70 -0.52% 1,393.80 1,395.33 -0.11%
19/10/2021 43,290.30 43,593.10 -1.21% 1,395.33 1,395.53 -0.01%
18/10/2021 43,820.10 43,593.10 1.05% 1,395.53 1,392.70 0.20%
15/10/2021 43,366.00 43,366.00 0.88% 1,392.70 1,391.85 0.06%
14/10/2021 42,987.60 42,987.60 0.00% 1,391.85 1,391.91 0.00%
13/10/2021 42,987.60 43,139.00 -0.35% 1,391.91 1,394.80 -0.21%
12/10/2021 43,139.00 43,366.00 -0.35% 1,394.80 1,394.09 0.05%
11/10/2021 43,290.30 42,457.80 2.69% 1,394.09 1,372.73 1.56%
8/10/2021 42,155.10 42,230.80 0.18% 1,372.73 1,365.99 0.49%
7/10/2021 42,079.40 42,684.90 -0.89% 1,365.99 1,362.82 0.23%
6/10/2021 42,457.80 42,230.80 1.45% 1,362.82 1,354.63 0.60%
5/10/2021 41,852.40 42,003.70 -0.36% 1,354.63 1,339.54 1.13%
4/10/2021 42,003.70 40,792.80 3.93% 1,339.54 1,334.89 0.35%
1/10/2021 40,414.40 40,036.00 0.95% 1,334.89 1,342.06 -0.53%
30/09/2021 40,036.00 40,641.50 -0.75% 1,342.06 1,339.21 0.21%
29/09/2021 40,338.70 39,884.60 1.33% 1,339.21 1,339.31 -0.01%
28/09/2021 39,808.90 38,295.30 3.54% 1,339.31 1,324.99 1.08%
27/09/2021 38,446.70 38,900.80 0.00% 1,324.99 1,351.17 -1.94%
24/09/2021 38,446.70 38,598.00 -0.39% 1,351.17 1,352.76 -0.12%
23/09/2021 38,598.00 38,825.10 0.20% 1,352.76 1,350.68 0.15%
22/09/2021 38,522.30 38,446.70 0.20% 1,350.68 1,339.84 0.81%
21/09/2021 38,446.70 38,295.30 -0.97% 1,339.84 1,350.48 -0.79%
20/09/2021 38,825.10 39,657.60 -0.97% 1,350.48 1,352.64 -0.16%
17/09/2021 39,203.50 38,900.80 0.97% 1,352.64 1,345.87 0.50%
16/09/2021 38,825.10 39,354.90 -0.58% 1,345.87 1,345.83 0.00%
15/09/2021 39,052.10 37,916.90 2.58% 1,345.83 1,339.70 0.46%
14/09/2021 38,068.30 38,446.70 -0.98% 1,339.70 1,341.43 -0.13%
13/09/2021 38,446.70 38,976.40 -1.36% 1,341.43 1,345.31 -0.29%
10/9/2021 38,976.40 39,354.90 -0.77% 1,345.31 1,343.98 0.10%
9/9/2021 39,279.20 39,052.10 1.17% 1,343.98 1,333.61 0.78%
8/9/2021 38,825.10 38,371.00 1.18% 1,333.61 1,341.90 -0.62%
7/9/2021 38,371.00 39,052.10 -0.98% 1,341.90 1,346.39 -0.33%
6/9/2021 38,749.40 37,462.80 4.07% 1,346.39 1,334.65 0.88%
1/9/2021 37,235.70 37,084.40 -0.20% 1,334.65 1,331.47 0.24%
31/08/2021 37,311.40 37,084.40 1.23% 1,331.47 1,328.14 0.25%
30/08/2021 36,857.30 36,327.60 2.31% 1,328.14 1,313.20 1.14%
27/08/2021 36,024.80 35,949.10 -0.21% 1,313.20 1,301.12 0.93%
26/08/2021 36,100.50 36,781.60 -1.45% 1,301.12 1,309.55 -0.64%
25/08/2021 36,630.30 36,289.70 1.36% 1,309.55 1,298.74 0.83%
24/08/2021 36,138.30 36,024.80 0.53% 1,298.74 1,298.86 -0.01%
23/08/2021 35,949.10 37,084.40 -3.06% 1,298.86 1,329.43 -2.30%
20/08/2021 37,084.40 38,446.70 -3.73% 1,329.43 1,374.85 -3.30%
19/08/2021 38,522.30 38,295.30 0.99% 1,374.85 1,360.94 1.02%
18/08/2021 38,143.90 38,219.60 0.00% 1,360.94 1,363.09 -0.16%
17/08/2021 38,143.90 37,576.30 1.92% 1,363.09 1,370.96 -0.57%
16/08/2021 37,425.00 37,084.40 1.64% 1,370.96 1,357.05 1.03%
13/08/2021 36,819.50 36,630.30 0.52% 1,357.05 1,353.05 0.30%
12/8/2021 36,630.30 37,008.70 -1.12% 1,353.05 1,357.79 -0.35%
11/8/2021 37,046.50 37,689.80 -0.91% 1,357.79 1,362.43 -0.34%
10/8/2021 37,387.10 37,916.90 -0.60% 1,362.43 1,359.86 0.19%
9/8/2021 37,614.20 36,403.20 2.69% 1,359.86 1,341.45 1.37%
6/8/2021 36,630.30 36,781.60 -0.82% 1,341.45 1,345.55 -0.30%
5/8/2021 36,933.00 35,911.30 2.74% 1,345.55 1,334.74 0.81%
4/8/2021 35,949.10 35,987.00 0.53% 1,334.74 1,332.44 0.17%
3/8/2021 35,759.90 35,797.80 0.00% 1,332.44 1,314.22 1.39%
2/8/2021 35,759.90 35,646.40 -0.11% 1,314.22 1,310.05 0.32%
30/07/2021 35,797.80 35,646.40 0.42% 1,310.05 1,293.60 1.27%
29/07/2021 35,646.40 35,532.90 0.86% 1,293.60 1,277.07 1.29%
28/07/2021 35,343.70 35,041.00 1.08% 1,277.07 1,276.93 0.01%
27/07/2021 34,965.30 34,813.90 1.32% 1,276.93 1,272.71 0.33%
26/07/2021 34,511.20 34,435.50 -0.44% 1,272.71 1,268.83 0.31%
23/07/2021 34,662.50 35,419.40 -2.97% 1,268.83 1,293.67 -1.92%
22/07/2021 35,722.10 35,343.70 0.96% 1,293.67 1,270.79 1.80%
21/07/2021 35,381.50 35,949.10 -1.16% 1,270.79 1,273.29 -0.20%
20/07/2021 35,797.80 34,057.10 6.77% 1,273.29 1,243.51 2.39%
19/07/2021 33,527.30 34,549.00 -5.24% 1,243.51 1,299.31 -4.29%
16/07/2021 35,381.50 35,343.70 0.54% 1,299.31 1,293.92 0.42%
15/07/2021 35,192.30 33,754.40 3.33% 1,293.92 1,279.91 1.09%
14/07/2021 34,057.10 34,738.20 -1.10% 1,279.91 1,297.54 -1.36%
13/07/2021 34,435.50 34,435.50 1.22% 1,297.54 1,296.30 0.10%
12/7/2021 34,019.20 35,343.70 -4.97% 1,296.30 1,347.14 -3.77%
9/7/2021 35,797.80 36,706.00 -3.47% 1,347.14 1,374.68 -2.00%
8/7/2021 37,084.40 37,765.50 -1.80% 1,374.68 1,388.55 -1.00%
7/7/2021 37,765.50 37,084.40 3.96% 1,388.55 1,354.79 2.49%
6/7/2021 36,327.60 38,673.70 -6.25% 1,354.79 1,411.13 -3.99%
5/7/2021 38,749.40 39,581.90 -2.10% 1,411.13 1,420.27 -0.64%
2/7/2021 39,581.90 40,111.70 -0.95% 1,420.27 1,422.89 0.23%
1/7/2021 39,960.30 39,127.80 2.52% 1,417.08 1,412.15 0.61%
30/06/2021 38,976.40 39,279.20 -0.58% 1,408.55 1,410.83 -0.11%
29/06/2021 39,203.50 39,733.30 -1.15% 1,410.04 1,408.34 0.30%
28/06/2021 39,657.60 38,825.10 3.35% 1,405.81 1,397.96 1.13%
25/06/2021 38,371.00 38,371.00 0.20% 1,390.12 1,382.11 0.75%
24/06/2021 38,295.30 38,900.80 -1.56% 1,379.72 1,376.87 0.21%
23/06/2021 38,900.80 39,052.10 -0.58% 1,376.87 1,383.15 -0.22%
22/06/2021 39,127.80 38,976.40 0.98% 1,379.97 1,380.84 0.53%
21/06/2021 38,749.40 39,354.90 -1.73% 1,372.63 1,373.59 -0.37%
18/06/2021 39,430.50 39,279.20 1.36% 1,377.77 1,366.19 1.31%
17/06/2021 38,900.80 38,522.30 -0.77% 1,359.92 1,341.06 0.25%
16/06/2021 39,203.50 39,960.30 -2.63% 1,356.52 1,363.85 -0.79%
15/06/2021 40,263.00 40,111.70 -0.75% 1,367.36 1,361.58 0.41%
14/06/2021 40,565.80 40,490.10 0.94% 1,361.72 1,352.73 0.74%
11/6/2021 40,187.40 39,430.50 2.91% 1,351.74 1,326.79 2.13%
10/6/2021 39,052.10 37,992.60 2.58% 1,323.58 1,332.90 -0.70%
9/6/2021 38,068.30 37,765.50 0.60% 1,332.90 1,323.52 0.99%
8/6/2021 37,841.20 39,581.90 -5.12% 1,319.88 1,355.36 -2.86%
7/6/2021 39,884.60 41,322.60 -3.30% 1,358.78 1,374.59 -1.11%
4/6/2021 41,246.90 41,246.90 0.37% 1,374.05 1,367.06 0.72%
3/6/2021 41,095.50 40,868.50 0.56% 1,364.28 1,345.21 1.75%
2/6/2021 40,868.50 41,625.30 -2.70% 1,340.78 1,337.78 0.22%
1/6/2021 42,003.70 41,322.60 5.31% 1,337.78 1,329.47 0.73%
31/05/2021 39,884.60 39,884.60 6.62% 1,328.05 1,326.65 0.57%
28/05/2021 37,409.30 37,409.30 0.45% 1,320.46 1,307.79 1.30%
27/05/2021 37,242.10 37,743.80 -1.47% 1,303.57 1,318.42 -1.00%
26/05/2021 37,799.60 37,576.60 0.59% 1,316.70 1,308.04 0.62%
25/05/2021 37,576.60 36,405.80 3.06% 1,308.58 1,299.19 0.82%
24/05/2021 36,461.50 36,573.10 -0.31% 1,297.98 1,287.50 1.09%
21/05/2021 36,573.10 36,851.80 -1.50% 1,283.93 1,272.84 0.45%
20/05/2021 37,130.60 36,907.60 0.76% 1,278.22 1,264.62 1.25%
19/05/2021 36,851.80 35,681.00 4.26% 1,262.49 1,254.78 0.78%
18/05/2021 35,346.50 34,844.80 2.42% 1,252.68 1,259.57 -0.48%
17/05/2021 34,510.20 34,231.50 0.81% 1,258.70 1,272.55 -0.60%
14/05/2021 34,231.50 34,566.00 -0.16% 1,266.36 1,266.43 0.35%
13/05/2021 34,287.20 34,789.00 -1.91% 1,261.99 1,262.98 -0.56%
12/5/2021 34,956.30 34,343.00 1.13% 1,269.09 1,251.97 1.04%
11/5/2021 34,566.00 35,290.80 -1.59% 1,256.04 1,265.11 -0.28%
10/5/2021 35,123.50 33,897.00 3.62% 1,259.58 1,239.96 1.43%
7/5/2021 33,897.00 33,005.00 2.36% 1,241.81 1,245.48 -0.70%
6/5/2021 33,116.50 33,060.70 0.17% 1,250.57 1,255.42 -0.47%
5/5/2021 33,060.70 33,451.00 -0.84% 1,256.43 1,244.69 1.15%
4/5/2021 33,339.50 31,945.70 2.93% 1,242.20 1,222.08 0.23%
29/04/2021 32,391.70 31,499.70 3.75% 1,239.39 1,234.91 0.80%
28/04/2021 31,220.90 31,388.20 -0.53% 1,229.55 1,220.26 0.80%
27/04/2021 31,388.20 30,719.10 2.18% 1,219.75 1,213.84 0.33%
26/04/2021 30,719.10 31,499.70 -2.31% 1,215.77 1,251.25 -2.62%
23/04/2021 31,443.90 30,942.10 2.55% 1,248.53 1,227.18 1.69%
22/04/2021 30,663.40 31,499.70 -3.85% 1,227.82 1,264.31 -3.19%
20/04/2021 31,889.90 32,335.90 -1.04% 1,268.28 1,267.74 0.61%
19/04/2021 32,224.40 30,774.90 5.86% 1,260.58 1,243.58 1.77%
16/04/2021 30,440.40 30,161.60 0.18% 1,238.71 1,245.06 -0.68%
15/04/2021 30,384.60 29,827.10 2.83% 1,247.25 1,262.25 -0.69%
14/04/2021 29,548.40 27,931.60 5.79% 1,255.87 1,240.90 0.60%
13/04/2021 27,931.60 28,712.10 -2.15% 1,248.33 1,262.44 -0.33%
12/4/2021 28,544.80 27,820.10 3.33% 1,252.45 1,236.79 1.69%
9/4/2021 27,624.90 27,485.50 0.41% 1,231.66 1,231.51 -0.26%
8/4/2021 27,513.40 27,597.00 -0.20% 1,234.89 1,242.38 -0.60%
7/4/2021 27,569.20 27,541.30 0.10% 1,242.38 1,237.39 0.20%
6/4/2021 27,541.30 27,485.50 0.20% 1,239.96 1,233.37 0.32%
5/4/2021 27,485.50 27,597.00 0.51% 1,236.05 1,245.28 0.95%
2/4/2021 27,346.20 27,206.80 1.13% 1,224.45 1,225.76 0.69%
1/4/2021 27,039.50 26,203.30 3.63% 1,216.10 1,194.59 2.07%
31/03/2021 26,091.80 25,896.60 0.75% 1,191.44 1,186.36 0.43%
30/03/2021 25,896.60 25,924.50 0.32% 1,186.36 1,179.64 0.91%
29/03/2021 25,813.00 25,924.50 0.22% 1,175.68 1,169.65 1.16%
26/03/2021 25,757.20 25,367.00 2.67% 1,162.21 1,162.71 -0.08%
25/03/2021 25,088.20 25,478.50 -0.99% 1,163.10 1,164.41 0.11%
24/03/2021 25,339.10 25,673.60 -2.47% 1,161.81 1,169.42 -1.83%
23/03/2021 25,980.20 26,008.10 -0.32% 1,183.45 1,190.28 -0.92%
22/03/2021 26,063.90 26,370.50 -0.85% 1,194.43 1,200.05 0.03%
19/03/2021 26,286.90 25,980.20 1.18% 1,194.05 1,195.47 -0.57%
18/03/2021 25,980.20 26,036.00 0.65% 1,200.94 1,196.60 1.25%
17/03/2021 25,813.00 25,729.40 0.43% 1,186.09 1,178.64 0.52%
16/03/2021 25,701.50 25,980.20 -0.86% 1,179.90 1,184.91 -0.39%
15/03/2021 25,924.50 25,980.20 0.11% 1,184.56 1,183.89 0.25%
12/3/2021 25,896.60 25,980.20 0.11% 1,181.56 1,185.21 -0.01%
11/3/2021 25,868.70 25,590.00 1.75% 1,181.73 1,170.08 1.00%
10/3/2021 25,422.70 25,562.10 -0.55% 1,170.08 1,163.86 0.70%
9/3/2021 25,562.10 25,645.70 -0.97% 1,161.97 1,160.96 -0.54%
8/3/2021 25,813.00 25,980.20 0.65% 1,168.27 1,180.33 -0.04%
5/3/2021 25,645.70 25,450.60 0.22% 1,168.69 1,164.19 0.01%
4/3/2021 25,590.00 26,147.50 -1.92% 1,168.52 1,191.78 -1.55%
3/3/2021 26,091.80 25,952.40 0.21% 1,186.95 1,184.73 0.03%
2/3/2021 26,036.00 26,091.80 1.08% 1,186.61 1,196.16 0.04%
1/3/2021 25,757.20 25,785.10 1.32% 1,186.17 1,176.93 1.51%
26/02/2021 25,422.70 24,363.50 3.28% 1,168.47 1,148.88 0.26%
25/02/2021 24,614.30 24,530.70 1.26% 1,165.43 1,169.97 0.29%
24/02/2021 24,307.70 24,335.60 0.69% 1,162.01 1,184.32 -1.33%
23/02/2021 24,140.40 24,084.70 -0.23% 1,177.64 1,174.57 0.22%
22/02/2021 24,196.20 24,224.10 -0.12% 1,175.04 1,173.57 0.13%
19/02/2021 24,224.10 24,140.40 -0.91% 1,173.50 1,160.65 -0.07%
18/02/2021 24,447.10 24,196.20 0.92% 1,174.38 1,157.10 1.61%
17/02/2021 24,224.10 23,666.60 3.95% 1,155.78 1,127.46 3.66%
9/2/2021 23,304.20 22,802.40 2.20% 1,114.93 1,090.88 2.93%
8/2/2021 22,802.40 23,694.40 -3.76% 1,083.18 1,127.06 -3.88%
5/2/2021 23,694.40 23,387.80 1.67% 1,126.91 1,114.79 1.32%
4/2/2021 23,304.20 23,415.70 -0.48% 1,112.19 1,112.97 0.08%
3/2/2021 23,415.70 22,969.70 3.70% 1,111.29 1,084.87 3.32%
2/2/2021 22,579.40 21,464.40 5.61% 1,075.53 1,036.95 3.86%
1/2/2021 21,380.70 21,743.10 -2.04% 1,035.51 1,056.61 -2.00%
29/01/2021 21,826.80 20,628.10 4.40% 1,056.61 998.33 3.19%
28/01/2021 20,906.90 20,962.60 -6.95% 1,023.94 1,041.71 -6.67%
27/01/2021 22,467.90 23,081.20 -4.73% 1,097.17 1,122.41 -3.43%
26/01/2021 23,582.90 24,307.70 -3.20% 1,136.12 1,164.97 -2.57%
25/01/2021 24,363.50 24,112.60 0.11% 1,166.05 1,164.20 -0.06%
22/01/2021 24,335.60 24,698.00 -1.24% 1,166.78 1,166.77 0.22%
21/01/2021 24,642.20 23,889.60 6.00% 1,164.21 1,146.86 2.60%
20/01/2021 23,248.40 23,415.70 0.24% 1,134.68 1,136.50 0.33%
19/01/2021 23,192.70 24,865.20 -6.73% 1,131.00 1,189.91 -5.11%
18/01/2021 24,865.20 24,809.50 0.22% 1,191.94 1,198.79 -0.19%
15/01/2021 24,809.50 24,698.00 0.11% 1,194.20 1,188.84 0.57%
14/01/2021 24,781.60 24,921.00 -0.56% 1,187.40 1,189.48 0.11%
13/01/2021 24,921.00 25,199.70 -0.45% 1,186.05 1,197.32 -0.52%
12/1/2021 25,032.50 24,084.70 4.30% 1,192.28 1,190.38 0.62%
11/1/2021 24,001.10 24,028.90 0.70% 1,184.89 1,176.47 1.47%
8/1/2021 23,833.80 23,917.40 -0.12% 1,167.69 1,164.10 0.97%
7/1/2021 23,861.70 24,056.80 0.00% 1,156.49 1,147.26 1.16%
6/1/2021 23,861.70 23,694.40 1.06% 1,143.21 1,139.12 0.94%
5/1/2021 23,610.80 23,304.20 0.12% 1,132.55 1,116.96 1.08%
4/1/2021 23,582.90 23,415.70 2.05% 1,120.47 1,113.77 1.50%

0.49 0.34
 VNM
Lần cuối Mở % Thay đổi
beta= 1.24 80,711.60 79,870.90 1.29%
79,684.00 79,684.00 0.12%
79,590.60 79,870.90 -0.35%
79,870.90 80,524.80 -0.70%
80,431.40 80,337.90 0.12%
80,337.90 79,123.50 1.53%
79,123.50 79,777.40 -0.82%
79,777.40 80,057.70 -0.12%
79,870.90 80,151.10 -0.23%
80,057.70 80,337.90 0.00%
80,057.70 80,898.40 -1.04%
80,898.40 80,618.20 0.35%
80,618.20 80,711.60 0.00%
80,618.20 80,711.60 -0.12%
80,711.60 80,618.20 0.12%
80,618.20 80,805.00 -0.80%
81,272.10 80,244.50 1.16%
80,337.90 80,618.20 -0.58%
80,805.00 80,151.10 1.41%
79,684.00 80,337.90 -0.58%
80,151.10 81,832.60 -1.83%
81,645.80 81,739.20 -0.11%
81,739.20 82,206.30 -0.11%
81,832.60 81,832.60 0.11%
81,739.20 82,019.40 -0.91%
82,486.50 81,832.60 0.91%
81,739.20 81,739.20 0.00%
81,739.20 80,805.00 1.39%
80,618.20 80,805.00 0.12%
80,524.80 80,337.90 0.12%
80,431.40 82,206.30 -2.16%
82,206.30 82,953.60 -0.90%
82,953.60 82,766.80 0.23%
82,766.80 83,140.40 -0.45%
83,140.40 83,607.50 -0.34%
83,420.70 84,074.60 -0.33%
83,700.90 83,887.80 -0.11%
83,794.30 84,074.60 -0.11%
83,887.80 85,008.80 -1.10%
84,821.90 83,794.30 1.79%
83,327.30 82,766.80 0.91%
82,579.90 82,579.90 0.23%
82,393.10 83,233.80 -1.12%
83,327.30 84,074.60 -0.89%
84,074.60 84,821.90 -0.77%
84,728.50 84,635.10 0.11%
84,635.10 84,541.70 0.22%
84,448.30 84,074.60 0.89%
83,700.90 84,074.60 -0.55%
84,168.00 84,541.70 -0.44%
84,541.70 83,607.50 1.57%
83,233.80 84,074.60 -1.00%
84,074.60 84,448.30 -0.33%
84,354.80 83,887.80 0.56%
83,887.80 84,074.60 -0.22%
84,074.60 84,074.60 0.00%
84,074.60 84,261.40 -0.11%
84,168.00 85,008.80 -0.33%
84,448.30 84,448.30 0.44%
84,074.60 84,074.60 0.45%
83,700.90 83,047.00 0.90%
82,953.60 83,420.70 -0.56%
83,420.70 83,700.90 -0.33%
83,700.90 84,354.80 -0.67%
84,261.40 84,541.70 0.45%
83,887.80 83,420.70 0.22%
83,700.90 83,981.20 0.00%
83,700.90 83,420.70 0.34%
83,420.70 82,953.60 0.56%
82,953.60 84,635.10 -2.09%
84,728.50 85,008.80 -0.11%
84,821.90 85,475.80 -0.77%
85,475.80 82,673.30 3.04%
82,953.60 82,206.30 0.11%
82,860.20 81,832.60 2.54%
80,805.00 80,711.60 0.12%
80,711.60 80,805.00 0.35%
80,431.40 81,085.30 -1.03%
81,272.10 81,458.90 -0.23%
81,458.90 80,805.00 0.81%
80,805.00 79,590.60 1.53%
79,590.60 79,777.40 -0.23%
79,777.40 80,618.20 -1.04%
80,618.20 82,019.40 -0.58%
81,085.20 81,085.20 0.23%
80,901.60 80,258.80 0.80%
80,258.80 80,350.60 0.00%
80,258.80 79,983.30 0.46%
79,891.50 80,258.80 0.00%
79,891.50 79,799.60 0.12%
79,799.60 79,340.50 0.70%
79,248.70 79,065.00 0.35%
78,973.20 80,534.30 -2.05%
80,626.10 82,921.80 -2.77%
82,921.80 83,105.50 0.33%
82,646.30 82,187.20 0.78%
82,003.50 82,279.00 -0.22%
82,187.20 82,554.50 -0.44%
82,554.50 83,013.70 -0.66%
83,105.50 83,381.00 -0.44%
83,472.80 82,554.50 1.68%
82,095.40 80,809.70 1.94%
80,534.30 80,075.10 0.57%
80,075.10 79,799.60 0.69%
79,524.10 79,799.60 -0.57%
79,983.30 80,350.60 0.00%
79,983.30 79,524.10 0.69%
79,432.30 79,156.80 0.46%
79,065.00 79,707.80 -0.81%
79,707.80 79,891.50 -0.12%
79,799.60 79,983.30 -0.69%
80,350.60 81,636.20 -1.57%
81,636.20 80,809.70 1.48%
80,442.40 79,707.80 0.92%
79,707.80 78,514.00 1.76%
78,330.40 78,422.20 -0.70%
78,881.30 78,054.90 1.06%
78,054.90 77,503.90 -1.05%
78,881.30 78,514.00 0.82%
78,238.50 78,054.90 0.24%
78,054.90 78,054.90 0.83%
77,412.10 79,065.00 -2.32%
79,248.70 80,350.60 -0.80%
79,891.50 81,085.20 -1.58%
81,177.10 80,993.40 -1.56%
82,462.70 79,891.50 3.22%
79,891.50 82,095.40 -2.47%
81,911.70 82,738.20 -1.00%
82,738.20 83,564.60 -0.88%
83,472.80 83,197.30 0.55%
83,013.70 83,564.60 -0.66%
83,564.60 82,462.70 2.02%
81,911.70 82,646.30 -0.56%
82,370.80 81,452.60 1.13%
81,452.60 82,554.50 -1.44%
82,646.30 83,197.30 -0.66%
83,197.30 83,564.60 0.00%
83,197.30 84,482.90 -1.63%
84,574.70 83,931.90 1.21%
83,564.60 83,564.60 -0.87%
84,299.30 85,125.70 -1.18%
85,309.40 85,033.90 0.43%
84,942.10 84,942.10 0.54%
84,482.90 84,666.60 -0.22%
84,666.60 82,095.40 3.48%
81,819.90 82,462.70 -0.67%
82,370.80 82,187.20 0.34%
82,095.40 82,187.20 -0.11%
82,187.20 82,921.80 -0.78%
82,830.00 82,646.30 0.89%
82,095.40 82,279.00 -0.56%
82,554.50 83,105.50 -0.66%
83,105.50 84,299.30 -0.66%
83,656.50 83,564.60 0.66%
83,105.50 83,931.90 -0.55%
83,564.60 82,646.30 0.55%
83,105.50 83,748.30 -0.77%
83,748.30 82,646.30 2.24%
81,911.70 80,717.90 1.36%
80,809.70 80,717.90 0.57%
80,350.60 80,626.10 0.57%
79,891.50 80,350.60 -0.23%
80,075.10 82,187.20 -2.57%
82,187.20 83,656.50 -1.10%
83,105.50 83,564.60 -1.42%
84,299.30 82,738.20 0.66%
83,748.30 85,860.40 -1.94%
85,401.20 79,891.50 6.90%
79,891.50 81,728.00 -2.90%
82,279.00 84,482.90 -2.61%
84,482.90 84,115.60 0.44%
84,115.60 85,401.20 -2.03%
85,860.40 86,044.00 -0.21%
86,044.00 87,880.60 -2.09%
87,880.60 88,156.10 -0.31%
88,156.10 89,074.40 -3.52%
91,370.10 89,992.70 1.53%
89,992.70 91,186.50 -1.31%
 91,186.50 89,074.40 3.33%
88,247.90 88,982.60 -0.83%
88,982.60 90,543.60 -2.22%
91,002.80 91,461.90 -0.20%
91,186.50 91,829.30 -2.44%
93,471.20 94,218.90 0.00%
93,471.20 93,471.20 0.20%
93,284.20 93,377.70 -0.10%
93,377.70 93,845.10 -0.20%
93,564.60 94,405.90 -1.38%
94,873.20 95,901.40 -1.07%
95,901.40 97,677.40 -0.10%
95,994.90 95,808.00 1.68%
94,405.90 92,069.10 2.64%
91,975.60 92,629.90 -0.81%
92,723.40 93,097.30 0.20%
92,536.50 91,695.20 1.64%
91,040.90 91,601.80 -1.12%
92,069.10 92,536.50 -0.20%
92,256.00 93,097.30 -1.50%
93,658.10 94,032.00 -0.60%
94,218.90 95,060.20 -0.89%
95,060.20 95,527.50 -0.78%
95,808.00 94,405.90 1.99%
93,938.50 94,405.90 -0.50%
94,405.90 95,527.50 -1.17%
95,527.50 96,088.40 0.00%
95,527.50 96,275.30 -0.58%
96,088.40 95,808.00 1.68%
94,499.40 93,938.50 0.60%
93,938.50 94,499.40 -1.66%
95,527.50 96,649.20 -0.78%
96,275.30 96,368.80 -0.39%
96,649.20 98,331.70 -1.05%
97,677.40 97,957.80 -0.38%
98,051.30 99,266.40 -0.66%
98,705.60 98,612.10 0.76%
97,957.80 96,836.10 0.19%
97,770.80 98,986.00 -1.13%
98,892.50 100,014.20 -1.12%
100,014.20 100,481.50 -0.47%
100,481.50 100,388.00 -0.46%
100,948.90 100,761.90 -0.92%
101,883.60 101,603.20 0.28%
101,603.20 100,948.90 0.65%
100,948.90 98,425.10 2.56%
98,425.10 102,444.40 -3.92%
102,444.40 101,509.70 0.74%
101,696.60 102,537.90 -0.82%
102,537.90 99,453.30 3.10%
99,453.30 95,621.00 3.60%
95,994.90 96,275.30 -0.10%
96,088.40 89,732.30 6.97%
89,825.80 93,471.20 -6.97%
96,555.70 99,079.40 -3.19%
99,733.70 101,042.30 -1.39%
101,135.80 101,790.10 -0.46%
101,603.20 103,005.20 -1.45%
103,098.70 102,724.80 1.19%
101,883.60 101,696.60 1.21%
100,668.50 105,902.80 -4.94%
105,902.80 106,744.10 -0.53%
106,463.70 106,089.80 0.71%
105,715.90 106,931.00 -1.22%
107,024.50 108,707.00 -1.55%
108,707.00 108,893.90 0.35%
108,333.10 105,155.10 3.48%
104,687.70 104,220.40 1.45%
103,192.20 102,818.30 0.55%
102,631.30 103,753.00 -0.90%
103,566.10 101,790.10 2.31%
101,229.30 101,599.80 0.46%

-0.20
 HPG VNI
Ngày Lần cuối Mở % Thay đổi Lần cuối Mở % Thay đổi
31/12/2020 23,109.00 22,802.40 1.34% 1,103.87 1,098.25 0.58%
30/12/2020 22,802.40 23,192.70 -1.68% 1,097.54 1,099.78 -0.18%
29/12/2020 23,192.70 22,997.50 0.12% 1,099.49 1,090.49 0.75%
28/12/2020 23,164.80 23,304.20 1.96% 1,091.33 1,094.37 0.64%
25/12/2020 22,718.80 22,300.60 2.00% 1,084.42 1,068.83 1.58%
24/12/2020 22,272.80 22,635.20 -0.12% 1,067.52 1,083.83 -1.05%
23/12/2020 22,300.60 21,994.00 1.65% 1,078.90 1,087.89 -0.42%
22/12/2020 21,938.30 21,492.20 2.08% 1,083.45 1,081.85 0.22%
21/12/2020 21,492.20 21,743.10 -0.13% 1,081.08 1,071.62 1.28%
18/12/2020 21,520.10 21,241.40 2.52% 1,067.46 1,055.75 1.49%
17/12/2020 20,990.50 21,408.60 -2.96% 1,051.77 1,065.85 -1.43%
16/12/2020 21,631.60 21,631.60 0.52% 1,066.99 1,058.34 1.11%
15/12/2020 21,520.10 21,771.00 -1.66% 1,055.27 1,062.02 -0.83%
14/12/2020 21,882.50 21,966.10 1.16% 1,064.09 1,048.97 1.73%
11/12/2020 21,631.60 21,185.60 3.19% 1,045.96 1,033.19 1.46%
10/12/2020 20,962.60 21,464.40 -2.34% 1,030.91 1,041.65 -0.79%
9/12/2020 21,464.40 21,464.40 0.26% 1,039.13 1,029.26 0.96%
8/12/2020 21,408.60 21,297.10 0.52% 1,029.26 1,029.98 -0.07%
7/12/2020 21,297.10 20,656.00 3.38% 1,029.98 1,024.34 0.83%
4/12/2020 20,600.20 20,656.00 0.27% 1,021.49 1,019.80 0.17%
3/12/2020 20,544.50 19,819.70 4.39% 1,019.80 1,016.73 0.54%
2/12/2020 19,680.30 19,847.60 -0.84% 1,014.32 1,008.77 0.54%
1/12/2020 19,847.60 19,457.30 0.28% 1,008.87 988.71 0.58%
30/11/2020 19,791.80 20,210.00 -2.07% 1,003.08 1,011.82 -0.71%
27/11/2020 20,210.00 19,513.10 3.28% 1,010.22 1,006.68 0.42%
26/11/2020 19,568.80 19,568.80 -1.40% 1,005.97 999.24 0.60%
25/11/2020 19,847.60 20,516.60 -5.07% 999.94 1,000.39 0.42%
24/11/2020 20,906.90 21,046.20 0.00% 995.76 996.55 0.16%
23/11/2020 20,906.90 19,903.30 5.04% 994.19 991.87 0.42%
20/11/2020 19,903.30 19,680.30 1.42% 990 984.71 0.69%
19/11/2020 19,624.60 19,345.80 1.73% 983.26 975.32 1.00%
18/11/2020 19,290.10 18,732.50 3.75% 973.53 969.48 0.48%
17/11/2020 18,593.20 18,119.30 3.41% 968.9 955.52 1.90%
16/11/2020 17,979.90 18,007.80 0.94% 950.79 970.11 -1.60%
13/11/2020 17,812.60 17,561.80 1.59% 966.29 959.56 0.73%
12/11/2020 17,533.90 17,450.30 0.48% 959.28 953.97 0.74%
11/11/2020 17,450.30 17,450.30 0.00% 952.22 954.46 0.03%
10/11/2020 17,450.30 17,896.30 -0.63% 951.9 962.68 -0.01%
9/11/2020 17,561.80 17,171.50 3.62% 951.99 942.15 1.46%
6/11/2020 16,948.50 16,892.70 0.50% 938.29 939.73 0.06%
5/11/2020 16,864.90 17,087.90 -1.31% 937.75 940.32 -0.21%
4/11/2020 17,087.90 17,115.70 -0.16% 939.76 935.41 0.47%
3/11/2020 17,115.70 17,283.00 0.33% 935.41 936.73 0.19%
 2/11/2020 17,060.00 17,032.10 0.16% 933.68 926.09 0.89%
30/10/2020 17,032.10 17,171.50 -0.16% 925.47 925.41 0.70%
29/10/2020 17,060.00 16,697.60 0.66% 919.08 916.49 -0.21%
28/10/2020 16,948.50 17,366.60 -3.18% 921.05 942.82 -2.69%
27/10/2020 17,506.00 17,060.00 1.95% 946.47 950.8 -0.46%
26/10/2020 17,171.50 17,283.00 -0.32% 950.8 967.52 -1.09%
23/10/2020 17,227.20 16,614.00 4.39% 961.26 953.45 1.20%
22/10/2020 16,502.50 16,168.00 1.72% 949.9 938.06 1.16%
21/10/2020 16,223.70 16,418.80 -0.85% 939.03 947.16 -0.57%
20/10/2020 16,363.10 16,028.60 1.56% 944.42 941 0.08%
19/10/2020 16,112.20 16,251.60 -0.69% 943.69 945.01 0.04%
16/10/2020 16,223.70 16,279.50 0.17% 943.3 944.03 0.06%
15/10/2020 16,195.80 16,725.50 2.47% 942.76 945.28 0.27%
14/10/2020 15,805.60 15,582.60 1.25% 940.18 931.89 1.11%
13/10/2020 15,610.40 15,722.00 -0.89% 929.86 926.76 0.44%
12/10/2020 15,749.80 15,972.80 -0.88% 925.83 930.78 0.20%
9/10/2020 15,889.20 15,722.00 1.42% 924 919.48 0.56%
8/10/2020 15,666.20 15,610.40 1.08% 918.84 922.08 -0.10%
7/10/2020 15,498.90 15,666.20 -1.59% 919.72 913.62 0.44%
6/10/2020 15,749.80 15,303.80 3.29% 915.67 918.11 0.11%
5/10/2020 15,248.10 14,969.30 2.43% 914.68 913.77 0.52%
2/10/2020 14,885.70 15,080.80 -1.11% 909.91 914.09 -0.46%
1/10/2020 15,052.90 14,829.90 2.27% 914.09 910.13 0.98%
9/30/2020 14,718.40 14,690.50 0.19% 905.21 904.34 0.14%
29/09/2020 14,690.50 14,746.30 -0.19% 903.98 916.63 -0.93%
28/09/2020 14,718.40 14,383.90 2.52% 912.5 911.2 0.47%
25/09/2020 14,356.00 14,383.90 0.39% 908.27 910.78 -0.03%
24/09/2020 14,300.30 14,328.20 -0.58% 908.58 910.53 -0.43%
23/09/2020 14,383.90 14,300.30 0.98% 912.5 908.97 0.70%
22/09/2020 14,244.50 14,216.70 -0.58% 906.19 905.9 -0.19%
21/09/2020 14,328.20 14,439.70 0.00% 907.94 904.5 0.78%
18/09/2020 14,328.20 14,244.50 1.18% 900.95 896.08 0.77%
17/09/2020 14,160.90 13,798.50 2.83% 894.04 897.47 -0.38%
16/09/2020 13,770.60 13,798.50 0.00% 897.47 897.43 0.14%
15/09/2020 13,770.60 13,798.50 0.41% 896.26 896.61 0.19%
14/09/2020 13,714.90 13,659.10 0.61% 894.57 891.89 0.63%
11/9/2020 13,631.30 13,687.00 -0.41% 888.97 888.82 0.02%
10/9/2020 13,687.00 13,770.60 0.20% 888.82 895.29 -0.06%
9/9/2020 13,659.10 13,603.40 -0.61% 889.32 883.68 -0.09%
8/9/2020 13,742.80 13,714.90 0.61% 890.14 891.61 0.21%
7/9/2020 13,659.10 13,937.90 -1.80% 888.25 903.85 -1.47%
4/9/2020 13,910.00 13,742.80 -0.20% 901.54 896.02 -0.27%
3/9/2020 13,937.90 13,937.90 0.81% 903.97 898.25 1.37%
1/9/2020 13,826.40 13,687.00 1.02% 891.73 882.4 1.14%
31/08/2020 13,687.00 13,491.90 1.03% 881.65 882.13 0.30%
28/08/2020 13,547.60 13,659.10 0.00% 878.98 878.79 0.49%
27/08/2020 13,547.60 13,491.90 0.41% 874.71 872.38 0.14%
26/08/2020 13,491.90 13,659.10 -1.43% 873.47 873.62 -0.07%
25/08/2020 13,687.00 13,882.10 -1.01% 874.12 870.92 0.63%
24/08/2020 13,826.40 13,659.10 1.85% 868.68 860.35 1.63%
21/08/2020 13,575.50 13,436.10 1.04% 854.78 849.99 0.77%
20/08/2020 13,436.10 13,519.80 -0.62% 848.21 851.21 -0.35%
19/08/2020 13,519.80 13,491.90 0.41% 851.21 847.19 0.56%
18/08/2020 13,464.00 13,603.40 -0.62% 846.43 850.15 -0.44%
17/08/2020 13,547.60 13,408.30 0.83% 850.15 848.08 -0.07%
14/08/2020 13,436.10 13,659.10 -1.63% 850.74 854.29 -0.50%
13/08/2020 13,659.10 13,659.10 0.82% 855.05 849.96 0.96%
12/8/2020 13,547.60 13,547.60 0.21% 846.92 844.19 0.46%
11/8/2020 13,519.80 13,603.40 -0.21% 843.08 847.61 -0.01%
10/8/2020 13,547.60 13,631.30 0.41% 843.2 845.11 0.21%
7/8/2020 13,491.90 13,380.40 0.62% 841.46 840.65 0.17%
6/8/2020 13,408.30 13,436.10 -0.21% 840.04 838.01 0.27%
5/8/2020 13,436.10 12,822.90 4.78% 837.8 827.54 1.24%
4/8/2020 12,822.90 12,934.40 0.44% 827.57 822.86 1.59%
3/8/2020 12,767.10 12,098.10 5.53% 814.65 796.86 2.04%
31/07/2020 12,098.10 11,958.70 -1.81% 798.39 787.78 -0.34%
30/07/2020 12,321.10 12,209.60 1.61% 801.13 796.22 1.30%
29/07/2020 12,126.00 12,432.60 -3.09% 790.84 800.39 -2.77%
28/07/2020 12,513.10 12,124.20 5.39% 813.36 786.72 3.59%
27/07/2020 11,872.60 11,918.40 -3.35% 785.17 794.14 -5.31%
24/07/2020 12,284.40 12,810.50 -4.79% 829.16 854.23 -3.22%
23/07/2020 12,902.00 12,856.30 0.36% 856.75 854.92 0.20%
22/07/2020 12,856.30 12,947.80 0.00% 855.08 862.8 -0.77%
21/07/2020 12,856.30 12,856.30 0.36% 861.69 863.94 0.03%
20/07/2020 12,810.50 13,039.30 -1.93% 861.4 870.66 -1.22%
17/07/2020 13,062.20 13,130.80 -0.17% 872.02 873.48 -0.55%
16/07/2020 13,085.00 12,902.00 1.96% 876.83 871.81 0.80%
15/07/2020 12,833.40 12,902.00 0.54% 869.91 872.8 0.21%
14/07/2020 12,764.80 12,558.90 0.90% 868.11 865.01 -0.07%
13/07/2020 12,650.40 12,604.60 -0.36% 868.72 874.85 -0.29%
10/7/2020 12,696.10 12,810.50 -1.42% 871.21 873.7 -0.60%
9/7/2020 12,879.10 12,856.30 0.36% 876.46 867.66 1.38%
8/7/2020 12,833.40 12,879.10 -1.06% 864.5 861.75 0.13%
7/7/2020 12,970.60 12,696.10 2.72% 863.42 865.46 0.26%
6/7/2020 12,627.50 12,673.30 0.36% 861.16 851.47 1.60%
3/7/2020 12,581.80 12,673.30 -0.36% 847.61 845.26 0.62%
2/7/2020 12,627.50 12,581.80 0.73% 842.38 845.66 -0.13%
1/7/2020 12,536.00 12,353.00 2.24% 843.49 827.67 2.23%
30/06/2020 12,261.50 12,261.50 0.56% 825.11 836.72 -0.51%
29/06/2020 12,192.90 12,307.20 -2.02% 829.36 846.26 -2.65%
26/06/2020 12,444.50 12,536.00 -0.37% 851.98 859.07 -0.31%
25/06/2020 12,490.30 12,215.70 1.11% 854.59 851.09 -0.60%
24/06/2020 12,353.00 12,353.00 0.00% 859.71 868.2 -0.98%
23/06/2020 12,353.00 12,490.30 -1.10% 868.2 871.12 -0.35%
22/06/2020 12,490.30 12,536.00 -0.18% 871.28 871.56 0.31%
19/06/2020 12,513.10 12,353.00 2.05% 868.56 857.77 1.55%
18/06/2020 12,261.50 11,872.60 2.09% 855.27 850.92 0.10%
17/06/2020 12,009.90 11,987.00 0.19% 854.44 861.05 -0.20%
16/06/2020 11,987.00 11,895.50 3.15% 856.13 848.86 2.84%
15/06/2020 11,621.00 12,032.70 -4.15% 832.47 867.52 -3.60%
12/6/2020 12,124.20 11,209.20 3.92% 863.52 841.85 -0.44%
11/6/2020 11,666.70 12,284.40 -5.56% 867.37 900.48 -3.63%
10/6/2020 12,353.00 12,353.00 -0.37% 900 898.78 0.06%
9/6/2020 12,398.70 12,787.60 -2.17% 899.43 902.26 -0.05%
8/6/2020 12,673.30 12,581.80 2.40% 899.92 888.7 1.55%
5/6/2020 12,375.90 12,124.20 1.69% 886.22 883.4 0.26%
4/6/2020 12,170.00 12,353.00 -1.30% 883.9 883.22 0.31%
3/6/2020 12,330.10 12,375.90 -0.37% 881.17 876.73 0.73%
2/6/2020 12,375.90 12,719.00 -2.17% 874.8 879.23 -0.44%
1/6/2020 12,650.40 12,719.00 0.91% 878.67 868.97 1.64%
29/05/2020 12,536.00 12,490.30 0.74% 864.47 861.59 0.36%
28/05/2020 12,444.50 12,581.80 0.00% 861.39 858.97 0.46%
27/05/2020 12,444.50 13,085.00 -4.23% 857.48 869.13 -1.34%
26/05/2020 12,993.50 12,513.10 4.03% 869.13 861.47 1.17%
25/05/2020 12,490.30 12,581.80 0.18% 859.04 852.9 0.74%
22/05/2020 12,467.40 12,055.60 2.83% 852.74 859.29 -1.16%
21/05/2020 12,124.20 12,055.60 0.19% 862.73 854.93 1.15%
20/05/2020 12,101.40 11,895.50 1.15% 852.91 843.26 0.83%
19/05/2020 11,964.10 12,078.50 4.18% 845.92 852.14 1.06%
18/05/2020 11,483.70 11,186.30 6.81% 837.01 827.49 1.21%
15/05/2020 10,751.70 10,957.60 -1.88% 827.03 835.42 -0.65%
14/05/2020 10,957.60 10,888.90 -0.62% 832.4 830.97 -0.22%
13/05/2020 11,026.20 10,728.80 1.90% 834.21 835.32 -0.13%
12/5/2020 10,820.30 10,820.30 -1.25% 835.32 827.29 0.84%
11/5/2020 10,957.60 10,843.20 2.35% 828.33 818.26 1.79%
8/5/2020 10,705.90 10,888.90 -0.85% 813.73 800.32 2.16%
7/5/2020 10,797.40 10,202.70 6.31% 796.54 785.08 1.78%
6/5/2020 10,156.90 9,859.50 3.74% 782.59 767.3 2.41%
5/5/2020 9,790.90 9,790.90 1.90% 764.16 763.22 0.22%
4/5/2020 9,607.90 9,836.60 -2.32% 762.47 766.14 -0.86%
29/04/2020 9,836.60 9,790.90 0.47% 769.11 768.59 0.25%
28/04/2020 9,790.90 10,065.40 -2.51% 767.21 773.31 -0.46%
27/04/2020 10,042.50 10,179.80 -0.68% 770.77 780.65 -0.76%
24/04/2020 10,111.20 9,928.10 2.32% 776.66 777.28 0.36%
23/04/2020 9,882.40 9,745.10 3.85% 773.91 768.92 0.65%
22/04/2020 9,516.40 9,379.10 2.97% 768.92 752.8 0.27%
21/04/2020 9,241.90 9,493.50 -4.72% 766.84 794.97 -3.54%
20/04/2020 9,699.40 9,607.90 2.42% 794.97 796.17 0.68%
17/04/2020 9,470.60 9,264.70 2.22% 789.6 786.96 1.14%
16/04/2020 9,264.70 9,127.50 0.75% 780.7 773.11 0.45%
15/04/2020 9,196.10 9,150.40 0.75% 777.22 768.05 1.28%
14/04/2020 9,127.50 8,830.10 3.10% 767.41 769.01 0.21%
13/04/2020 8,853.00 8,601.30 2.93% 765.79 762.99 1.04%
10/4/2020 8,601.30 8,464.10 1.35% 757.94 759.08 -0.31%
9/4/2020 8,487.00 8,601.30 -0.80% 760.33 751.08 1.65%
8/4/2020 8,555.60 8,418.30 -1.58% 748.02 740.03 0.18%
7/4/2020 8,692.80 8,715.70 0.80% 746.69 744.97 1.35%
6/4/2020 8,624.20 8,304.00 6.80% 736.75 716.22 4.98%
3/4/2020 8,075.20 7,892.20 2.32% 701.8 687.92 3.17%
1/4/2020 7,892.20 7,640.60 2.37% 680.23 658.8 2.67%
31/03/2020 7,709.20 7,480.40 3.06% 662.53 669.74 0.04%
30/03/2020 7,480.40 7,000.00 0.93% 662.26 663.91 -4.86%
27/03/2020 7,411.80 7,732.10 -4.42% 696.06 692.54 0.27%
26/03/2020 7,754.90 8,029.40 -4.78% 694.21 689 0.57%
25/03/2020 8,143.80 8,166.70 4.09% 690.25 669.76 4.71%
24/03/2020 7,823.60 7,777.80 -1.16% 659.21 666.59 -1.11%
23/03/2020 7,915.10 7,960.80 -6.99% 666.59 694.77 -6.08%
20/03/2020 8,509.80 8,807.20 -2.87% 709.73 728.55 -2.23%
19/03/2020 8,761.50 8,875.90 -2.79% 725.94 732.35 -2.91%
18/03/2020 9,013.10 8,875.90 2.60% 747.66 747.4 0.25%
17/03/2020 8,784.40 8,509.80 0.52% 745.78 724.07 -0.28%
16/03/2020 8,738.60 8,784.40 0.26% 747.86 758.28 -1.83%
13/03/2020 8,715.70 8,258.20 -1.04% 761.78 750.56 -0.97%
12/3/2020 8,807.20 8,944.50 -6.33% 769.25 778.06 -5.19%
11/3/2020 9,402.00 9,928.10 -5.08% 811.35 843.52 -3.12%
10/3/2020 9,905.30 9,379.10 3.84% 837.5 813.83 0.24%
9/3/2020 9,539.30 9,539.30 -6.92% 835.49 875.8 -6.28%
6/3/2020 10,248.40 10,225.50 0.22% 891.44 888.96 -0.21%
5/3/2020 10,225.50 10,339.90 0.00% 893.31 892.71 0.44%
4/3/2020 10,225.50 10,248.40 0.22% 889.37 887.85 -0.14%
3/3/2020 10,202.70 10,431.40 0.00% 890.61 895.39 0.70%
2/3/2020 10,202.70 10,156.90 -0.22% 884.43 878.43 0.25%
28/02/2020 10,225.50 10,317.00 -2.61% 882.19 885.47 -1.81%
27/02/2020 10,500.00 10,385.70 0.88% 898.44 892.15 0.28%
26/02/2020 10,408.50 10,408.50 -1.52% 895.97 901.51 -1.51%
25/02/2020 10,568.70 10,339.90 1.76% 909.67 893.95 0.70%
24/02/2020 10,385.70 10,408.50 -3.61% 903.34 917.49 -3.19%
21/02/2020 10,774.60 10,866.10 -0.84% 933.09 938.13 -0.54%
20/02/2020 10,866.10 10,728.80 2.15% 938.13 933.69 1.01%
19/02/2020 10,637.30 10,660.20 -0.21% 928.76 926.41 0.09%
18/02/2020 10,660.20 10,911.80 -1.89% 927.93 934.47 -0.73%
17/02/2020 10,866.10 10,843.20 0.21% 934.77 938.52 -0.29%
14/02/2020 10,843.20 10,797.40 0.00% 937.45 939.28 -0.08%
13/02/2020 10,843.20 10,866.10 -0.42% 938.24 937.19 0.06%
12/2/2020 10,888.90 10,751.70 0.85% 937.68 940.72 0.32%
11/2/2020 10,797.40 11,186.30 -3.08% 934.67 930.73 0.42%
10/2/2020 11,140.60 10,980.40 0.00% 930.73 934.38 -1.07%
7/2/2020 11,140.60 11,529.50 -3.37% 940.75 938.61 0.24%
6/2/2020 11,529.50 11,140.60 3.07% 938.54 926.66 1.36%
5/2/2020 11,186.30 11,369.30 -0.61% 925.91 934.75 -0.34%
4/2/2020 11,255.00 11,277.80 0.20% 929.09 929.42 0.10%
3/2/2020 11,232.10 10,660.20 1.87% 928.14 916.6 -0.91%
31/01/2020 11,026.20 11,438.00 -4.74% 936.62 959.58 -2.39%
30/01/2020 11,575.20 11,689.60 -3.80% 959.58 975.15 -3.22%
22/01/2020 12,032.70 11,826.90 1.74% 991.46 986.52 0.52%
21/01/2020 11,826.90 11,781.10 1.37% 986.37 978.82 0.79%
20/01/2020 11,666.70 11,438.00 2.00% 978.63 978.23 -0.03%
17/01/2020 11,438.00 11,575.20 -1.19% 978.96 976.28 0.48%
16/01/2020 11,575.20 11,438.00 0.60% 974.31 967.2 0.70%
15/01/2020 11,506.60 11,460.80 0.60% 967.56 967.69 0.06%
14/01/2020 11,438.00 11,094.80 3.09% 967 966.26 0.12%
13/01/2020 11,094.80 11,071.90 0.21% 965.84 966.89 -0.28%
10/1/2020 11,071.90 11,026.20 0.83% 968.54 961.17 0.87%
9/1/2020 10,980.40 10,797.40 2.35% 960.15 953.86 1.18%
8/1/2020 10,728.80 10,751.70 -1.06% 948.98 954.13 -1.03%
7/1/2020 10,843.20 11,026.20 -1.25% 958.88 955.79 0.32%
6/1/2020 10,980.40 10,980.40 -0.62% 955.79 962.79 -0.97%
3/1/2020 11,049.10 11,071.90 0.63% 965.14 968.72 -0.16%
2/1/2020 10,980.40 10,751.70 2.13% 966.67 960.26 0.59%

1.10 0.14
 VNM
beta= 1.10 Lần cuối Mở % Thay đổi
100,766.20 100,951.40 0.00%
100,766.20 101,136.70 -0.37%
101,136.70 100,951.40 0.46%
100,673.60 101,044.10 -0.28%
100,951.40 100,766.20 0.28%
100,673.60 102,062.80 -1.36%
102,062.80 101,785.00 0.27%
101,785.00 102,711.20 -0.99%
102,803.80 102,248.10 0.54%
102,248.10 102,340.70 0.00%
102,248.10 102,803.80 -1.08%
103,359.50 102,989.00 0.36%
102,989.00 104,656.10 -1.94%
105,026.60 104,470.90 0.71%
104,285.60 103,729.90 0.54%
103,729.90 102,155.50 2.10%
101,599.80 101,877.60 0.46%
101,136.70 101,970.20 -0.73%
101,877.60 100,951.40 0.92%
100,951.40 101,414.50 -0.46%
101,414.50 100,951.40 0.46%
100,951.40 101,507.10 -0.64%
101,599.80 99,377.00 1.39%
100,210.50 101,692.40 -1.46%
101,692.40 101,785.00 -0.09%
101,785.00 102,711.20 -0.54%
102,340.70 101,507.10 0.82%
101,507.10 102,433.30 -0.90%
102,433.30 102,803.80 -0.27%
102,711.20 101,785.00 1.09%
101,599.80 101,321.90 0.27%
101,321.90 100,025.30 1.67%
99,654.80 99,284.40 0.47%
99,191.70 99,562.20 -0.28%
99,469.60 99,099.10 0.37%
99,099.10 99,562.20 -0.47%
99,562.20 99,932.70 0.00%
99,562.20 101,044.10 -1.19%
100,766.20 100,951.40 0.00%
100,766.20 101,136.70 0.00%
100,766.20 100,025.30 0.74%
100,025.30 100,025.30 0.28%
99,747.40 99,654.80 0.09%
 99,654.80 99,099.10 -0.37%
100,025.30 99,099.10 1.03%
99,006.50 98,636.00 -0.47%
99,469.60 100,951.40 -2.01%
101,507.10 101,877.60 -0.81%
102,340.70 102,803.80 0.45%
101,877.60 99,562.20 3.09%
98,821.30 98,913.90 0.28%
98,543.40 98,636.00 0.19%
98,358.20 99,377.00 -1.39%
99,747.40 99,469.60 0.28%
99,469.60 99,562.20 -0.09%
99,562.20 99,840.10 0.09%
99,469.60 99,191.70 0.28%
99,191.70 99,099.10 0.09%
99,099.10 98,913.90 0.28%
98,821.30 99,099.10 -0.19%
99,006.50 99,932.70 -1.02%
100,025.30 98,913.90 0.93%
99,099.10 99,377.00 -0.28%
99,377.00 100,025.30 -0.65%
100,025.30 101,414.50 -1.19%
101,229.30 100,951.40 0.37%
100,858.80 101,877.60 -0.27%
101,136.70 101,877.60 3.48%
97,735.60 97,507.10 0.47%
97,278.50 97,354.70 0.31%
96,973.80 97,659.40 -1.47%
98,421.20 98,954.50 -0.31%
98,725.90 99,106.80 -0.38%
99,106.80 96,288.20 2.93%
96,288.20 94,917.00 1.53%
94,840.90 94,460.00 0.24%
94,612.30 95,221.80 -0.48%
95,069.40 94,612.30 0.48%
94,612.30 94,764.70 0.32%
94,307.60 94,612.30 -0.72%
94,993.20 95,221.80 0.73%
94,307.60 93,317.30 -0.32%
94,612.30 95,907.40 -1.43%
95,983.50 95,221.80 0.80%
95,221.80 94,231.50 0.24%
94,993.20 94,079.10 1.22%
93,850.60 92,174.70 1.82%
92,174.70 91,641.40 1.43%
90,879.60 89,737.00 1.79%
89,279.90 89,508.50 0.09%
89,203.70 89,889.30 -0.17%
89,356.10 89,127.60 0.69%
88,746.70 88,746.70 0.78%
88,061.10 87,984.90 0.35%
87,756.40 87,832.50 -0.09%
87,832.50 88,365.80 -0.26%
88,061.10 89,127.60 -1.20%
89,127.60 89,127.60 0.26%
88,899.00 88,822.90 0.26%
88,670.50 88,365.80 0.69%
88,061.10 87,223.10 0.96%
87,223.10 87,527.80 0.00%
87,223.10 88,365.80 -0.87%
87,984.90 87,604.00 0.61%
87,451.70 85,471.00 2.41%
85,394.90 84,937.80 0.72%
84,785.50 84,556.90 1.92%
83,185.70 82,271.60 2.06%
81,509.80 81,509.80 -1.83%
83,033.40 82,271.60 2.83%
80,748.10 82,652.50 -3.55%
83,719.00 79,224.50 6.29%
78,767.40 81,586.00 -6.93%
84,633.10 86,994.60 -2.71%
86,994.60 86,994.60 0.09%
86,918.40 87,908.70 -1.64%
88,365.80 88,137.30 0.26%
88,137.30 88,365.80 -0.94%
88,975.20 88,899.00 -0.60%
89,508.50 88,899.00 1.29%
88,365.80 88,365.80 0.69%
87,756.40 86,994.60 0.35%
87,451.70 87,832.50 -0.43%
87,832.50 88,365.80 -0.52%
88,289.60 87,984.90 0.35%
87,984.90 88,365.80 -0.43%
88,365.80 88,746.70 -0.43%
88,746.70 87,223.10 2.10%
86,918.40 86,080.50 0.97%
86,080.50 87,451.70 -1.48%
87,375.50 85,851.90 -5.74%
92,697.00 92,943.00 0.71%
92,039.00 93,766.00 -2.19%
 94,095.00 94,663.00 -0.43%
94,501.00 94,582.00 -0.60%
95,069.00 94,501.00 0.95%
94,176.00 94,176.00 0.52%
93,689.00 93,364.00 0.35%
93,364.00 93,527.00 -0.17%
93,527.00 93,851.00 -0.35%
93,851.00 94,988.00 -1.20%
94,988.00 93,040.00 4.46%
90,929.00 97,424.00 -5.08%
95,800.00 95,800.00 -3.52%
99,291.00 99,859.00 -0.57%
99,859.00 102,295.00 -1.60%
101,483.00 99,940.00 1.79%
99,697.00 96,774.00 3.02%
96,774.00 95,637.00 1.19%
95,637.00 94,988.00 1.03%
94,663.00 94,338.00 0.52%
94,176.00 94,257.00 -0.09%
94,257.00 93,445.00 0.96%
93,364.00 92,146.00 0.17%
93,202.00 93,364.00 -0.17%
93,364.00 95,556.00 -2.21%
95,475.00 95,800.00 0.00%
95,475.00 92,958.00 2.80%
92,877.00 92,877.00 -0.52%
93,364.00 92,552.00 0.88%
92,552.00 91,335.00 1.24%
91,416.00 92,390.00 1.35%
90,198.00 89,954.00 0.27%
89,954.00 91,741.00 -1.95%
91,741.00 91,416.00 -0.62%
92,309.00 91,903.00 -0.18%
92,471.00 88,087.00 4.98%
88,087.00 85,246.00 3.33%
85,246.00 84,840.00 1.55%
83,947.00 82,485.00 1.87%
82,404.00 81,755.00 1.00%
81,592.00 80,212.00 2.97%
79,238.00 78,751.00 -1.41%
80,374.00 80,780.00 -1.49%
81,592.00 83,460.00 -2.24%
83,460.00 86,463.00 0.00%
83,460.00 80,618.00 6.97%
78,020.00 80,050.00 -1.44%
79,157.00 78,020.00 0.72%
78,588.00 81,186.00 -3.20%
81,186.00 81,186.00 0.70%
80,618.00 81,186.00 0.00%
80,618.00 80,618.00 0.10%
80,537.00 80,943.00 0.20%
80,374.00 80,780.00 -0.10%
80,456.00 80,862.00 -0.50%
80,862.00 81,186.00 -0.50%
81,267.00 81,105.00 1.11%
80,374.00 79,563.00 0.51%
79,969.00 78,345.00 2.39%
78,101.00 78,345.00 1.26%
77,127.00 76,721.00 1.06%
76,315.00 73,880.00 3.30%
73,880.00 75,097.00 -0.22%
74,042.00 73,068.00 -3.08%
76,396.00 75,503.00 0.11%
76,315.00 74,935.00 2.17%
74,691.00 73,555.00 6.85%
69,901.00 67,953.00 2.87%
67,953.00 72,337.00 -7.00%
73,068.00 72,256.00 1.12%
72,256.00 75,503.00 -6.32%
77,127.00 78,101.00 -1.04%
77,939.00 77,939.00 -1.03%
78,751.00 80,456.00 -2.12%
80,456.00 77,289.00 -1.78%
81,917.00 78,913.00 -0.69%
82,485.00 82,810.00 -0.10%
82,566.00 77,939.00 4.84%
78,751.00 81,186.00 -6.91%
84,596.00 84,840.00 -0.29%
84,840.00 85,246.00 -0.29%
85,083.00 85,489.00 -0.47%
85,489.00 85,652.00 0.76%
84,840.00 84,840.00 0.00%
84,840.00 85,489.00 -2.70%
87,194.00 85,246.00 2.29%
85,246.00 86,626.00 -2.78%
87,681.00 86,301.00 1.50%
86,382.00 86,869.00 -1.94%
88,087.00 87,275.00 1.97%
86,382.00 86,869.00 0.00%
86,382.00 85,246.00 0.85%
85,652.00 87,519.00 -1.86%
87,275.00 86,707.00 0.84%
86,545.00 87,032.00 -0.28%
86,788.00 87,032.00 -0.28%
87,032.00 87,681.00 0.00%
87,032.00 88,493.00 -1.65%
88,493.00 88,493.00 -1.09%
89,467.00 87,438.00 2.51%
87,275.00 86,057.00 0.84%
86,545.00 86,382.00 1.52%
85,246.00 89,224.00 -3.05%
87,925.00 82,404.00 -0.18%
88,087.00 94,501.00 -6.95%
94,663.00 96,612.00 -3.87%
98,479.00 98,235.00 0.25%
98,235.00 96,612.00 1.68%
96,612.00 96,612.00 0.34%
96,287.00 95,962.00 0.34%
95,962.00 95,637.00 0.34%
95,637.00 95,637.00 0.00%
95,637.00 95,313.00 0.34%
95,313.00 96,612.00 -1.26%
96,531.00 96,287.00 0.25%
96,287.00 96,612.00 -0.17%
96,449.00 96,206.00 0.25%
96,206.00 95,394.00 0.94%
95,313.00 95,800.00 -0.76%
96,043.00 95,962.00 0.34%
95,719.00 94,988.00 1.20%

0.05
 HPG VNI
Ngày Lần cuối Mở % Thay đổi Lần cuối Mở % Thay đổi
31/12/2019 10,751.70 10,820.30 -0.63% 960.99 965.71 -0.42%
30/12/2019 10,820.30 10,820.30 0.42% 965.03 962.89 0.16%
27/12/2019 10,774.60 10,522.90 2.39% 963.51 957.7 0.51%
26/12/2019 10,522.90 10,660.20 -0.65% 958.59 960.67 -0.24%
25/12/2019 10,591.60 10,614.40 -0.21% 960.92 958.18 0.21%
24/12/2019 10,614.40 10,545.80 0.65% 958.88 959.43 -0.06%
23/12/2019 10,545.80 10,591.60 0.22% 959.43 959.55 0.32%
20/12/2019 10,522.90 10,500.00 0.88% 956.41 953.55 0.44%
19/12/2019 10,431.40 10,317.00 1.11% 952.26 950.61 0.12%
18/12/2019 10,317.00 10,591.60 -2.59% 951.13 951.52 -0.30%
17/12/2019 10,591.60 10,866.10 -2.53% 954.03 962.49 -0.77%
16/12/2019 10,866.10 10,888.90 -0.21% 961.47 966 -0.49%
13/12/2019 10,888.90 11,071.90 -1.65% 966.18 969.43 -0.21%
12/12/2019 11,071.90 11,117.70 -0.82% 968.17 963.39 0.66%
11/12/2019 11,163.40 11,117.70 0.00% 961.78 960.59 0.15%
10/12/2019 11,163.40 11,071.90 0.83% 960.3 965.92 -0.60%
9/12/2019 11,071.90 10,911.80 1.47% 966.06 963.91 0.26%
6/12/2019 10,911.80 10,568.70 3.25% 963.56 962.38 0.03%
5/12/2019 10,568.70 10,683.10 -1.49% 963.27 969 -0.27%
4/12/2019 10,728.80 10,705.90 0.00% 965.9 952.51 1.31%
3/12/2019 10,728.80 10,500.00 2.18% 953.43 957.4 -0.61%
2/12/2019 10,500.00 10,454.30 0.44% 959.31 971.42 -1.18%
29/11/2019 10,454.30 10,339.90 1.11% 970.75 971.1 0.04%
28/11/2019 10,339.90 10,339.90 0.00% 970.39 977.66 -0.80%
27/11/2019 10,339.90 10,408.50 -0.22% 978.17 978.98 0.14%
26/11/2019 10,362.80 10,225.50 1.80% 976.79 976.35 0.05%
25/11/2019 10,179.80 10,134.00 0.68% 976.35 977.85 -0.15%
22/11/2019 10,111.20 10,156.90 0.46% 977.78 992.73 -1.02%
21/11/2019 10,065.40 10,202.70 -1.79% 987.89 999.37 -1.27%
20/11/2019 10,248.40 10,431.40 -1.75% 1,000.56 1,009.21 -0.77%
19/11/2019 10,431.40 10,500.00 -0.44% 1,008.35 1,002.89 0.54%
18/11/2019 10,477.20 10,385.70 1.10% 1,002.91 1,010.03 -0.70%
15/11/2019 10,362.80 10,362.80 0.00% 1,010.03 1,012.93 -0.22%
14/11/2019 10,362.80 10,362.80 0.00% 1,012.30 1,013.85 -0.05%
13/11/2019 10,362.80 10,568.70 -1.52% 1,012.77 1,019.07 -0.55%
12/11/2019 10,522.90 10,408.50 0.88% 1,018.33 1,016.97 0.16%
11/11/2019 10,431.40 10,339.90 0.44% 1,016.75 1,023.32 -0.56%
8/11/2019 10,385.70 10,385.70 0.00% 1,022.49 1,026.98 -0.15%
7/11/2019 10,385.70 10,134.00 3.18% 1,024.03 1,023.49 -0.09%
6/11/2019 10,065.40 10,065.40 0.46% 1,024.91 1,023.43 0.06%
5/11/2019 10,019.70 9,973.90 0.69% 1,024.34 1,022.77 0.19%
4/11/2019 9,951.00 10,111.20 -0.69% 1,022.43 1,019.00 0.67%
1/11/2019 10,019.70 10,019.70 0.46% 1,015.59 998.82 1.68%
31/10/2019 9,973.90 10,065.40 -0.91% 998.82 1,000.89 -0.21%
30/10/2019 10,065.40 10,179.80 -0.90% 1,000.89 996.83 0.50%
29/10/2019 10,156.90 10,156.90 0.00% 995.87 997.77 -0.06%
28/10/2019 10,156.90 9,973.90 1.83% 996.48 998.27 -0.01%
25/10/2019 9,973.90 10,065.40 -0.91% 996.57 993.91 0.30%
24/10/2019 10,065.40 10,019.70 0.69% 993.6 988.85 0.59%
23/10/2019 9,996.80 9,882.40 1.16% 987.79 987.04 0.06%
22/10/2019 9,882.40 9,699.40 1.89% 987.19 983.52 0.37%
21/10/2019 9,699.40 9,790.90 -0.93% 983.56 988.18 -0.57%
18/10/2019 9,790.90 9,859.50 0.00% 989.2 992 -0.06%
17/10/2019 9,790.90 9,745.10 0.47% 989.82 995.04 -0.47%
16/10/2019 9,745.10 9,790.90 -0.23% 994.46 995.75 0.14%
15/10/2019 9,768.00 9,836.60 -0.47% 993.05 993.55 -0.05%
14/10/2019 9,813.80 9,928.10 -0.23% 993.57 994.61 0.17%
11/10/2019 9,836.60 9,882.40 0.00% 991.84 988.57 0.45%
10/10/2019 9,836.60 10,019.70 -1.83% 987.38 988.81 -0.05%
9/10/2019 10,019.70 10,019.70 0.00% 987.83 987.82 -0.04%
8/10/2019 10,019.70 9,790.90 2.82% 988.22 983.62 0.52%
7/10/2019 9,745.10 9,768.00 -0.23% 983.09 989.45 -0.46%
4/10/2019 9,768.00 9,882.40 -0.93% 987.59 993.69 -0.21%
3/10/2019 9,859.50 9,928.10 -0.92% 989.67 985.65 -0.15%
2/10/2019 9,951.00 10,065.40 -0.69% 991.19 999.18 -0.84%
1/10/2019 10,019.70 10,042.50 -0.23% 999.59 997.87 0.30%
30/09/2019 10,042.50 10,156.90 -0.90% 996.56 999.92 -0.13%
27/09/2019 10,134.00 10,179.80 -0.45% 997.84 992.26 0.72%
26/09/2019 10,179.80 10,065.40 1.60% 990.75 988.7 0.35%
25/09/2019 10,019.70 10,111.20 -1.13% 987.3 985.96 -0.08%
24/09/2019 10,134.00 10,042.50 0.68% 988.13 986.33 0.24%
23/09/2019 10,065.40 10,339.90 -2.87% 985.75 991.75 -0.47%
20/09/2019 10,362.80 10,500.00 -1.31% 990.36 997.6 -0.68%
19/09/2019 10,500.00 10,522.90 -0.22% 997.1 995.49 0.20%
18/09/2019 10,522.90 10,385.70 1.32% 995.15 995.75 -0.16%
17/09/2019 10,385.70 10,362.80 0.22% 996.74 990.06 0.70%
16/09/2019 10,362.80 10,271.30 0.22% 989.86 987.07 0.27%
13/09/2019 10,339.90 10,294.20 0.22% 987.22 976.07 1.14%
12/9/2019 10,317.00 10,134.00 2.27% 976.07 972.39 0.70%
11/9/2019 10,088.30 9,745.10 3.52% 969.31 969.59 -0.10%
10/9/2019 9,745.10 9,699.40 0.47% 970.26 974.62 -0.40%
9/9/2019 9,699.40 9,836.60 -0.93% 974.12 974.53 0.00%
6/9/2019 9,790.90 9,973.90 -1.38% 974.08 977.83 -0.28%
5/9/2019 9,928.10 9,905.30 0.46% 976.79 979.83 -0.09%
4/9/2019 9,882.40 9,836.60 -0.23% 977.63 977.97 -0.18%
3/9/2019 9,905.30 10,156.90 -2.48% 979.36 984.79 -0.48%
30/08/2019 10,156.90 10,134.00 0.23% 984.06 980.25 0.56%
29/08/2019 10,134.00 10,179.80 -0.45% 978.59 978.17 0.14%
28/08/2019 10,179.80 10,248.40 -0.67% 977.26 977.1 0.05%
27/08/2019 10,248.40 10,522.90 -1.75% 976.79 986.33 -0.62%
26/08/2019 10,431.40 10,568.70 -2.56% 982.88 983.8 -0.96%
23/08/2019 10,705.90 10,637.30 1.52% 992.45 998.21 -0.48%
22/08/2019 10,545.80 10,660.20 -0.65% 997.26 996.41 0.29%
21/08/2019 10,614.40 10,477.20 1.31% 994.38 984.36 0.99%
20/08/2019 10,477.20 10,545.80 -0.65% 984.67 983.94 0.37%
19/08/2019 10,545.80 10,522.90 0.00% 981.03 984.04 0.11%
16/08/2019 10,545.80 10,637.30 -0.86% 980 974.88 0.06%
15/08/2019 10,637.30 10,522.90 -0.85% 979.38 958.05 1.08%
14/08/2019 10,728.80 10,888.90 0.00% 968.91 975.88 0.22%
13/08/2019 10,728.80 10,660.20 -0.64% 966.83 972.7 -0.87%
12/8/2019 10,797.40 10,568.70 2.16% 975.31 975.38 0.10%
9/8/2019 10,568.70 10,705.90 -0.86% 974.34 976.41 -0.09%
8/8/2019 10,660.20 10,134.00 5.43% 975.24 965.93 0.96%
7/8/2019 10,111.20 10,019.70 1.61% 965.93 967.18 0.14%
6/8/2019 9,951.00 9,859.50 -1.81% 964.61 960.29 -0.88%
5/8/2019 10,134.00 10,225.50 -1.34% 973.15 988.6 -1.81%
2/8/2019 10,271.30 10,156.90 -0.66% 991.1 987.55 -0.63%
1/8/2019 10,339.90 10,294.20 0.22% 997.39 993.25 0.58%
31/07/2019 10,317.00 9,790.90 4.88% 991.66 986 0.57%
30/07/2019 9,836.60 10,111.20 -2.72% 986.02 1,001.46 -1.19%
29/07/2019 10,111.20 10,317.00 -1.99% 997.94 994.23 0.46%
26/07/2019 10,317.00 10,339.90 0.67% 993.35 994.8 -0.16%
25/07/2019 10,248.40 9,836.60 3.94% 994.95 986.85 0.66%
24/07/2019 9,859.50 9,928.10 -0.69% 988.41 993.01 -0.11%
23/07/2019 9,928.10 9,516.40 4.58% 989.46 981.38 0.76%
22/07/2019 9,493.50 9,424.90 0.73% 982.04 981.17 -0.03%
19/07/2019 9,424.90 9,607.90 -1.67% 982.34 978.12 0.64%
18/07/2019 9,585.00 9,768.00 -1.87% 976.05 979.16 -0.66%
17/07/2019 9,768.00 9,905.30 -1.16% 982.57 981.49 0.05%
16/07/2019 9,882.40 9,882.40 0.70% 982.11 975.05 0.99%
15/07/2019 9,813.80 10,065.40 -2.05% 972.53 975.57 -0.29%
12/7/2019 10,019.70 9,928.10 1.62% 975.4 980.11 -0.33%
11/7/2019 9,859.50 9,790.90 0.94% 978.63 976.95 0.51%
10/7/2019 9,768.00 9,790.90 0.00% 973.65 971.19 0.47%
9/7/2019 9,768.00 9,973.90 -1.84% 969.05 965.24 0.28%
8/7/2019 9,951.00 10,156.90 -2.47% 966.35 972.83 -0.92%
5/7/2019 10,202.70 10,202.70 0.00% 975.34 973.04 0.24%
4/7/2019 10,202.70 10,065.40 0.68% 973.04 961.78 1.32%
3/7/2019 10,134.00 10,339.90 -1.99% 960.39 960.44 -0.17%
2/7/2019 10,339.90 10,522.90 -1.74% 961.98 964.77 -0.38%
1/7/2019 10,522.90 10,614.40 -2.13% 965.61 958.92 1.65%
28/06/2019 10,751.70 10,317.00 4.21% 949.94 944.53 0.72%
27/06/2019 10,317.00 10,477.20 -1.53% 943.11 959.48 -1.67%
26/06/2019 10,477.20 10,545.80 -0.87% 959.13 960.13 -0.10%
25/06/2019 10,568.70 10,614.40 -1.07% 960.13 961.19 -0.28%
24/06/2019 10,683.10 10,888.90 -1.48% 962.85 960.29 0.38%
21/06/2019 10,843.20 10,934.70 0.42% 959.2 962.69 0.00%
20/06/2019 10,797.40 11,026.20 -1.05% 959.18 949.48 1.00%
19/06/2019 10,911.80 10,728.80 3.47% 949.69 948.92 0.60%
18/06/2019 10,545.80 10,271.30 2.67% 944.01 945.73 -0.31%
17/06/2019 10,271.30 10,500.00 -2.18% 946.95 953.97 -0.70%
14/06/2019 10,500.00 10,522.90 -0.22% 953.61 948.65 0.37%
13/06/2019 10,522.90 10,705.90 -0.43% 950.08 951.26 -0.43%
12/6/2019 10,568.70 10,477.20 0.44% 954.17 960.6 -0.82%
11/6/2019 10,522.90 10,522.90 0.44% 962.07 962.43 -0.09%
10/6/2019 10,477.20 10,637.30 -0.22% 962.9 963.78 0.48%
7/6/2019 10,500.00 10,522.90 1.10% 958.28 951.64 1.06%
6/6/2019 10,385.70 10,934.70 -4.62% 948.21 951.41 -0.34%
5/6/2019 10,888.90 11,163.40 -2.06% 951.41 955.8 0.03%
4/6/2019 11,117.70 11,255.00 0.29% 951.16 945.62 0.50%
3/6/2019 11,086.00 11,279.60 -1.87% 946.47 953.58 -1.40%
31/05/2019 11,297.20 11,262.00 0.31% 959.88 968.53 -0.98%
30/05/2019 11,262.00 11,438.00 -1.54% 969.34 971.01 -0.23%
29/05/2019 11,438.00 11,367.60 1.40% 971.54 973.31 -0.05%
28/05/2019 11,279.60 11,438.00 -0.47% 972 977.02 -0.32%
27/05/2019 11,332.40 11,297.20 0.16% 975.14 970.73 0.53%
24/05/2019 11,314.80 11,438.00 -1.83% 970.03 976.59 -1.29%
23/05/2019 11,525.90 11,613.90 -0.76% 982.71 982 -0.11%
22/05/2019 11,613.90 11,613.90 0.30% 983.78 986.66 -0.25%
21/05/2019 11,578.70 11,596.30 0.30% 986.29 989.67 -0.09%
20/05/2019 11,543.50 11,350.00 1.70% 987.13 975.95 1.09%
17/05/2019 11,350.00 11,367.60 -0.15% 976.48 977.85 0.08%
16/05/2019 11,367.60 11,420.40 -0.31% 975.69 976.96 0.01%
15/05/2019 11,402.80 11,402.80 0.00% 975.64 967.95 1.07%
14/05/2019 11,402.80 11,156.40 1.09% 965.34 952.13 0.71%
13/05/2019 11,279.60 11,596.30 -2.43% 958.54 952.11 0.63%
10/5/2019 11,561.10 11,649.10 -0.15% 952.55 950.37 0.58%
9/5/2019 11,578.70 11,631.50 -0.75% 947.01 950.66 -0.44%
8/5/2019 11,666.70 11,701.90 -1.04% 951.22 950.1 -0.66%
7/5/2019 11,789.90 11,895.50 0.15% 957.56 961.31 -0.04%
6/5/2019 11,772.30 11,754.70 -2.05% 957.97 964.37 -1.66%
3/5/2019 12,018.70 11,965.90 0.44% 974.14 976.77 -0.45%
2/5/2019 11,965.90 11,860.30 1.19% 978.5 978.81 -0.12%
26/04/2019 11,825.10 11,684.30 1.51% 979.64 972.86 0.57%
25/04/2019 11,649.10 11,789.90 -0.75% 974.13 976.46 -0.29%
24/04/2019 11,737.10 11,262.00 4.55% 976.92 969.66 0.92%
23/04/2019 11,226.80 11,262.00 0.16% 968 964.84 0.22%
22/04/2019 11,209.20 11,033.20 0.79% 965.86 963.78 -0.04%
19/04/2019 11,121.20 11,033.20 0.96% 966.21 968.27 0.41%
18/04/2019 11,015.60 11,050.80 -0.95% 962.3 969.5 -1.01%
17/04/2019 11,121.20 11,174.00 -0.47% 972.1 977.17 -0.52%
16/04/2019 11,174.00 11,226.80 -0.94% 977.17 970.87 -0.58%
12/4/2019 11,279.60 11,244.40 0.31% 982.9 984.66 -0.31%
11/4/2019 11,244.40 11,262.00 0.00% 985.95 984.46 0.41%
10/4/2019 11,244.40 11,262.00 -0.47% 981.91 984.79 -0.66%
9/4/2019 11,297.20 11,420.40 -0.93% 988.48 999.89 -0.91%
8/4/2019 11,402.80 11,438.00 -0.31% 997.56 989.26 0.84%
5/4/2019 11,438.00 11,402.80 0.31% 989.26 986.91 0.24%
4/4/2019 11,402.80 11,314.80 0.93% 986.91 987.47 0.25%
3/4/2019 11,297.20 11,262.00 0.00% 984.46 984.74 -0.14%
2/4/2019 11,297.20 11,332.40 0.47% 985.81 994.87 -0.28%
1/4/2019 11,244.40 11,279.60 -0.78% 988.53 980.76 0.79%
29/03/2019 11,332.40 11,455.60 -0.77% 980.76 985.35 -0.23%
28/03/2019 11,420.40 11,314.80 0.31% 982.98 973.44 0.72%
27/03/2019 11,385.20 11,226.80 2.37% 975.91 976.67 0.63%
26/03/2019 11,121.20 11,121.20 0.64% 969.79 970.07 -0.03%
25/03/2019 11,050.80 10,945.30 -1.72% 970.07 976.53 -1.89%
22/03/2019 11,244.40 11,297.20 -0.16% 988.71 984.9 0.71%
21/03/2019 11,262.00 11,367.60 -0.93% 981.78 1,005.12 -2.05%
20/03/2019 11,367.60 11,086.00 1.25% 1,002.30 1,002.86 -0.43%
19/03/2019 11,226.80 11,191.60 0.16% 1,006.59 1,013.75 -0.52%
18/03/2019 11,209.20 11,086.00 -0.16% 1,011.86 1,004.12 0.77%
15/03/2019 11,226.80 11,613.90 -6.73% 1,004.12 1,008.44 -0.43%
14/03/2019 12,036.30 12,089.00 -0.44% 1,008.44 1,006.37 0.30%
13/03/2019 12,089.00 11,965.90 1.48% 1,005.41 1,003.75 0.41%
12/3/2019 11,913.10 12,001.10 0.15% 1,001.32 991.14 1.70%
11/3/2019 11,895.50 12,036.30 -0.44% 984.6 982.94 -0.07%
8/3/2019 11,948.30 11,789.90 -0.44% 985.25 987.89 -0.88%
7/3/2019 12,001.10 12,317.80 -2.57% 994.03 995.65 -0.05%
6/3/2019 12,317.80 12,317.80 -0.14% 994.49 993.01 0.21%
5/3/2019 12,335.40 12,353.00 -0.85% 992.45 990.08 -0.15%
4/3/2019 12,441.00 12,229.80 3.21% 993.99 983.5 1.47%
1/3/2019 12,053.90 11,825.10 1.93% 979.63 971.05 1.47%
28/02/2019 11,825.10 12,159.40 -2.33% 965.47 989.84 -2.50%
27/02/2019 12,106.60 12,300.20 -0.29% 990.27 989.61 0.33%
26/02/2019 12,141.80 12,247.40 -0.86% 987.06 991.63 -0.74%
25/02/2019 12,247.40 12,124.20 2.65% 994.43 996.06 0.56%
22/02/2019 11,930.70 11,490.80 3.67% 988.91 983.99 0.14%
21/02/2019 11,508.40 11,367.60 1.55% 987.57 972.82 1.75%
20/02/2019 11,332.40 11,156.40 1.58% 970.58 963.29 0.65%
19/02/2019 11,156.40 11,420.40 -1.40% 964.35 962.84 0.32%
18/02/2019 11,314.80 11,297.20 1.74% 961.3 954.85 1.09%
15/02/2019 11,121.20 10,910.10 1.93% 950.89 951.9 -0.15%
14/02/2019 10,910.10 10,874.90 0.32% 952.34 946.54 0.75%
13/02/2019 10,874.90 10,382.20 4.75% 945.25 937.61 0.82%
12/2/2019 10,382.20 10,171.00 2.08% 937.54 930.37 1.24%
11/2/2019 10,171.00 9,766.30 5.86% 926.1 916.21 1.92%
1/2/2019 9,607.90 9,801.50 -1.44% 908.67 911.98 -0.22%
31/01/2019 9,748.70 10,206.20 -4.48% 910.65 919.12 -0.57%
30/01/2019 10,206.20 10,417.30 -2.36% 915.84 914.08 -0.01%
29/01/2019 10,452.50 10,505.30 -0.17% 915.93 913.67 0.41%
28/01/2019 10,470.10 10,487.70 0.17% 912.18 912.53 0.36%
25/01/2019 10,452.50 10,558.10 -0.50% 908.88 908.86 0.01%
24/01/2019 10,505.30 10,593.30 -0.67% 908.79 908.56 0.07%
23/01/2019 10,575.70 10,347.00 1.86% 908.18 905.73 0.18%
22/01/2019 10,382.20 10,452.50 -0.17% 906.55 912.73 -0.49%
21/01/2019 10,399.70 10,311.80 1.20% 911.05 905.25 0.97%
18/01/2019 10,276.60 10,311.80 1.04% 902.3 902.7 0.05%
17/01/2019 10,171.00 10,364.60 -1.87% 901.89 908.48 -0.75%
16/01/2019 10,364.60 10,347.00 0.51% 908.7 911.32 -0.11%
15/01/2019 10,311.80 10,311.80 0.00% 909.68 901.21 0.87%
14/01/2019 10,311.80 10,347.00 -0.17% 901.8 903.83 -0.10%
11/1/2019 10,329.40 10,487.70 -1.51% 902.71 899.1 0.49%
10/1/2019 10,487.70 10,417.30 1.02% 898.3 897.85 0.15%
9/1/2019 10,382.20 10,206.20 2.25% 896.99 890.26 1.08%
8/1/2019 10,153.40 10,347.00 -1.70% 887.44 891.37 -0.25%
7/1/2019 10,329.40 10,663.70 -1.18% 889.64 890.47 0.99%
4/1/2019 10,452.50 10,347.00 0.68% 880.9 872.69 0.31%
3/1/2019 10,382.20 10,822.10 -4.22% 878.22 889.78 -1.52%
2/1/2019 10,839.70 10,874.90 -0.48% 891.75 900.1 -0.09%

-0.01 0.077645
 VNM
beta= 1.14 Lần cuối Mở % Thay đổi
94,582.00 96,612.00 0.00%
94,582.00 95,637.00 -1.44%
95,962.00 94,988.00 1.03%
94,988.00 95,637.00 0.00%
94,988.00 96,195.00 -0.51%
95,471.00 94,988.00 0.51%
94,988.00 96,598.00 -1.67%
96,598.00 96,598.00 0.25%
96,356.00 95,471.00 0.93%
95,471.00 94,505.00 1.28%
94,263.00 95,632.00 -1.35%
95,551.00 95,390.00 0.59%
94,988.00 96,034.00 -1.01%
95,954.00 95,793.00 0.51%
95,471.00 94,746.00 0.34%
95,149.00 95,068.00 0.09%
95,068.00 93,619.00 1.55%
93,619.00 94,907.00 -1.27%
94,827.00 96,356.00 -0.84%
95,632.00 93,700.00 2.06%
93,700.00 94,827.00 -1.61%
95,229.00 97,805.00 -2.63%
97,805.00 98,208.00 -0.49%
98,288.00 98,288.00 0.00%
98,288.00 99,576.00 -0.73%
99,013.00 98,932.00 0.08%
98,932.00 98,369.00 1.15%
97,805.00 98,530.00 -0.41%
98,208.00 99,415.00 -1.61%
99,818.00 100,220.00 -0.32%
100,140.00 96,920.00 2.98%
97,242.00 99,013.00 -1.79%
99,013.00 101,428.00 -2.30%
101,347.00 101,428.00 0.32%
101,025.00 102,635.00 -1.57%
102,635.00 104,084.00 -1.39%
104,084.00 104,004.00 0.08%
104,004.00 103,923.00 0.08%
103,923.00 104,245.00 -0.77%
104,728.00 103,843.00 0.70%
104,004.00 105,694.00 -1.60%
105,694.00 107,063.00 -0.83%
106,580.00 104,809.00 1.85%
104,648.00 106,258.00 -1.52%
106,258.00 108,190.00 -1.57%
107,948.00 107,626.00 0.22%
107,707.00 108,270.00 -0.52%
108,270.00 106,741.00 1.43%
106,741.00 106,419.00 0.23%
106,499.00 106,660.00 -0.15%
106,660.00 107,868.00 -0.82%
107,546.00 106,660.00 0.83%
106,660.00 105,855.00 1.14%
105,453.00 104,970.00 0.46%
104,970.00 103,279.00 1.64%
103,279.00 103,440.00 -0.23%
103,521.00 103,843.00 0.47%
103,038.00 102,233.00 0.79%
102,233.00 101,991.00 0.00%
102,233.00 103,682.00 -1.55%
103,843.00 103,521.00 -0.08%
103,923.00 103,360.00 0.39%
103,521.00 103,923.00 -0.31%
103,843.00 101,428.00 1.57%
102,233.00 102,635.00 -0.78%
103,038.00 104,245.00 -1.31%
104,406.00 104,728.00 -0.31%
104,728.00 104,648.00 0.08%
104,648.00 102,313.00 2.85%
101,750.00 101,669.00 -0.39%
102,152.00 100,220.00 1.93%
100,220.00 99,013.00 1.97%
98,288.00 99,576.00 -1.21%
99,496.00 99,415.00 -0.08%
99,576.00 98,208.00 0.98%
98,610.00 97,805.00 0.82%
97,805.00 97,805.00 1.17%
96,678.00 96,758.00 0.08%
96,599.00 96,995.00 -0.08%
96,678.00 98,024.00 -1.29%
97,945.00 98,420.00 -0.64%
98,579.00 97,391.00 1.38%
97,233.00 96,599.00 0.66%
96,599.00 98,341.00 -1.45%
98,024.00 98,183.00 -0.16%
98,183.00 97,391.00 0.81%
97,391.00 97,391.00 0.00%
97,391.00 95,016.00 3.01%
 94,541.00 95,016.00 0.34%
94,224.00 96,203.00 -1.25%
95,412.00 96,599.00 -2.03%
97,391.00 98,262.00 -0.81%
98,183.00 98,104.00 0.08%
98,104.00 98,183.00 -0.40%
98,500.00 98,895.00 -0.40%
98,895.00 98,579.00 0.64%
98,262.00 95,807.00 1.72%
96,599.00 92,878.00 2.78%
93,986.00 94,382.00 0.59%
93,432.00 95,016.00 -2.16%
95,491.00 95,807.00 -0.33%
95,807.00 95,728.00 0.08%
95,728.00 95,807.00 -0.08%
95,807.00 95,174.00 0.67%
95,174.00 95,807.00 -1.48%
96,599.00 97,787.00 -1.61%
98,183.00 97,787.00 -0.16%
98,341.00 97,787.00 0.81%
97,549.00 97,787.00 -0.24%
97,787.00 98,975.00 0.00%
97,787.00 98,262.00 -0.80%
98,579.00 99,212.00 -0.48%
99,054.00 98,975.00 -0.40%
99,450.00 99,766.00 0.16%
99,291.00 99,371.00 -0.08%
99,371.00 100,162.00 -1.10%
100,479.00 98,658.00 1.85%
98,658.00 98,975.00 -0.64%
99,291.00 98,183.00 1.13%
98,183.00 98,024.00 0.65%
97,549.00 98,104.00 -0.65%
98,183.00 99,133.00 -0.96%
99,133.00 99,371.00 0.16%
98,975.00 98,975.00 0.00%
98,975.00 98,341.00 0.64%
98,341.00 99,529.00 -1.59%
99,925.00 99,925.00 0.00%
99,925.00 99,925.00 0.16%
99,766.00 99,133.00 0.72%
99,054.00 98,975.00 0.08%
98,975.00 97,391.00 1.63%
97,391.00 97,391.00 -0.08%
97,470.00 97,787.00 -0.32%
 97,787.00 97,470.00 0.08%
97,708.00 97,470.00 0.24%
97,470.00 99,687.00 -1.91%
99,371.00 97,629.00 1.78%
97,629.00 97,787.00 -0.08%
97,708.00 97,391.00 0.33%
97,391.00 97,391.00 -0.57%
97,945.00 97,945.00 0.00%
97,945.00 97,391.00 0.41%
97,549.00 99,133.00 -1.60%
99,133.00 99,133.00 -0.24%
99,371.00 100,558.00 -1.10%
100,479.00 100,558.00 0.24%
100,241.00 100,004.00 0.08%
100,162.00 100,954.00 -0.78%
100,954.00 101,825.00 0.31%
100,637.00 100,559.00 0.47%
100,168.00 101,342.00 -1.16%
101,342.00 102,829.00 -1.52%
102,907.00 103,924.00 -1.05%
104,002.00 103,611.00 0.68%
103,298.00 104,863.00 -1.49%
104,863.00 102,516.00 2.68%
102,124.00 102,516.00 -1.21%
103,376.00 102,672.00 0.00%
103,376.00 104,863.00 -1.05%
104,472.00 107,211.00 -2.91%
107,602.00 105,646.00 1.40%
106,115.00 106,820.00 -0.59%
106,741.00 105,881.00 0.59%
106,115.00 106,037.00 0.07%
106,037.00 103,455.00 1.19%
104,785.00 101,576.00 2.92%
101,811.00 100,559.00 1.48%
100,324.00 100,559.00 0.16%
100,168.00 100,246.00 -1.16%
101,342.00 101,655.00 0.31%
101,029.00 101,968.00 -1.45%
102,516.00 102,516.00 0.77%
101,733.00 101,733.00 0.15%
101,576.00 101,576.00 0.23%
101,342.00 101,420.00 0.00%
101,342.00 100,011.00 1.97%
99,385.00 100,246.00 -2.01%
101,420.00 102,516.00 -2.56%
104,081.00 106,037.00 -1.63%
105,802.00 105,646.00 0.15%
105,646.00 106,741.00 -0.73%
106,428.00 105,646.00 0.22%
106,194.00 106,115.00 0.07%
106,115.00 105,881.00 0.22%
105,881.00 105,646.00 -0.07%
105,959.00 107,915.00 -1.31%
107,367.00 107,524.00 0.66%
106,663.00 107,993.00 -1.23%
107,993.00 108,307.00 -0.36%
108,385.00 108,776.00 -0.36%
108,776.00 109,480.00 0.29%
108,463.00 106,037.00 2.82%
105,489.00 105,802.00 -0.30%
105,802.00 106,741.00 -0.95%
106,820.00 106,898.00 0.00%
106,820.00 106,820.00 0.00%
106,820.00 105,411.00 0.00%
106,820.00 106,428.00 0.37%
106,428.00 108,776.00 -1.81%
108,385.00 106,820.00 1.17%
107,133.00 107,993.00 -0.80%
107,993.00 107,993.00 0.73%
107,211.00 107,367.00 -0.15%
107,367.00 108,776.00 -0.80%
108,228.00 109,167.00 -0.50%
108,776.00 107,993.00 1.02%
107,680.00 106,820.00 0.44%
107,211.00 108,776.00 -1.93%
109,324.00 110,576.00 -0.92%
110,341.00 111,124.00 -0.70%
111,124.00 111,515.00 -0.63%
111,828.00 110,732.00 1.06%
110,654.00 112,611.00 0.21%
110,419.00 116,210.00 -4.47%
115,584.00 114,489.00 1.10%
114,332.00 117,384.00 -3.63%
118,636.00 116,602.00 1.81%
116,523.00 116,602.00 0.27%
116,210.00 112,298.00 3.85%
111,906.00 111,906.00 0.28%
111,593.00 111,906.00 0.42%
111,124.00 109,872.00 1.28%
109,715.00 109,559.00 0.57%
109,089.00 108,228.00 0.80%
108,228.00 107,993.00 0.22%
107,993.00 107,993.00 0.73%
107,211.00 106,194.00 1.48%
105,646.00 106,272.00 0.00%
105,646.00 106,820.00 -0.37%
106,037.00 106,898.00 -0.73%
106,820.00 107,211.00 0.00%
106,820.00 106,820.00 0.44%
106,350.00 106,428.00 0.30%
106,037.00 105,646.00 0.74%
105,255.00 105,568.00 0.37%
104,863.00 105,020.00 0.15%
104,707.00 104,941.00 -0.15%
104,863.00 104,081.00 1.36%
103,455.00 104,081.00 -0.60%
104,081.00 104,863.00 -1.41%
105,568.00 105,646.00 -0.07%
105,646.00 104,081.00 0.75%
104,863.00 103,063.00 1.75%
103,063.00 103,220.00 -0.15%
103,220.00 101,733.00 1.46%
101,733.00 102,829.00 -0.76%
102,516.00 99,933.00 4.80%
97,820.00 95,864.00 1.71%
96,177.00 97,038.00 -0.89%
97,038.00 95,081.00 3.33%

-0.03
 Năm 2019 2020 2021 2022 2023
Hòa Phát -0.01 1.1 0.49 -0.54 0.45
Vinamilk -0.03 0.05 -0.2 -0.11 -0.1
VNI 0.07765 0.14 0.34 -0.34 0.08

Chart Title
1.20
1.00
0.80
0.60
0.40
0.20
0.00
2019 2020 2021 2022 2023
-0.20
-0.40
-0.60
-0.80

Hòa Phát Vinamilk