越南胡志明指數(shù)歷史行情(2010年09月20日-2025年3月31日)

序號,日期,代碼,名稱,今開,最新價,最高,最低,漲跌,漲跌幅,振幅%,上一日收盤價

1,2010/09/20,VNINDEX,越南胡志明,462.01,457.87,462.83,457.87,,,0.00,

2,2010/09/21,VNINDEX,越南胡志明,457.73,453.32,457.92,453.32,-4.55,-0.99%,1.00,457.87

3,2010/09/22,VNINDEX,越南胡志明,453.01,453.90,455.81,453.01,0.58,0.13%,0.62,453.32

4,2010/09/23,VNINDEX,越南胡志明,453.90,450.77,453.90,447.16,-3.13,-0.69%,1.48,453.90

5,2010/09/24,VNINDEX,越南胡志明,449.13,449.71,452.28,448.16,-1.06,-0.24%,0.91,450.77

6,2010/09/26,VNINDEX,越南胡志明,449.13,449.71,452.28,448.16,0.00,0.00%,0.92,449.71

7,2010/09/27,VNINDEX,越南胡志明,451.17,450.20,452.51,449.37,0.49,0.11%,0.70,449.71

8,2010/09/28,VNINDEX,越南胡志明,452.07,455.13,455.13,452.07,4.93,1.10%,0.68,450.20

9,2010/09/29,VNINDEX,越南胡志明,457.99,452.94,458.00,452.94,-2.19,-0.48%,1.11,455.13

10,2010/09/30,VNINDEX,越南胡志明,452.71,454.52,454.52,451.28,1.58,0.35%,0.72,452.94

11,2010/10/01,VNINDEX,越南胡志明,454.41,451.71,455.46,451.71,-2.81,-0.62%,0.83,454.52

12,2010/10/04,VNINDEX,越南胡志明,452.38,445.83,452.38,443.98,-5.88,-1.30%,1.86,451.71

13,2010/10/05,VNINDEX,越南胡志明,440.91,450.96,450.96,440.63,5.13,1.15%,2.32,445.83

14,2010/10/06,VNINDEX,越南胡志明,452.88,460.72,460.72,452.78,9.76,2.16%,1.76,450.96

15,2010/10/07,VNINDEX,越南胡志明,461.99,462.05,467.61,460.16,1.33,0.29%,1.62,460.72

16,2010/10/08,VNINDEX,越南胡志明,459.30,459.26,465.05,459.26,-2.79,-0.60%,1.25,462.05

17,2010/10/11,VNINDEX,越南胡志明,457.41,459.32,461.48,456.60,0.06,0.01%,1.06,459.26

18,2010/10/12,VNINDEX,越南胡志明,457.19,454.32,459.94,453.72,-5.00,-1.09%,1.35,459.32

19,2010/10/13,VNINDEX,越南胡志明,453.23,457.70,457.70,452.19,3.38,0.74%,1.21,454.32

20,2010/10/14,VNINDEX,越南胡志明,459.79,458.66,460.92,457.88,0.96,0.21%,0.66,457.70

21,2010/10/15,VNINDEX,越南胡志明,457.07,458.39,458.39,455.73,-0.27,-0.06%,0.58,458.66

22,2010/10/18,VNINDEX,越南胡志明,458.44,457.59,459.35,456.00,-0.80,-0.17%,0.73,458.39

23,2010/10/19,VNINDEX,越南胡志明,458.44,454.25,459.39,451.82,-3.34,-0.73%,1.65,457.59

24,2010/10/20,VNINDEX,越南胡志明,450.79,442.17,451.04,441.16,-12.08,-2.66%,2.18,454.25

25,2010/10/21,VNINDEX,越南胡志明,442.09,445.05,445.25,440.59,2.88,0.65%,1.05,442.17

26,2010/10/22,VNINDEX,越南胡志明,444.84,445.21,446.39,441.50,0.16,0.04%,1.10,445.05

27,2010/10/25,VNINDEX,越南胡志明,444.67,448.61,448.61,443.12,3.40,0.76%,1.23,445.21

28,2010/10/26,VNINDEX,越南胡志明,450.23,455.12,458.23,450.23,6.51,1.45%,1.78,448.61

29,2010/10/27,VNINDEX,越南胡志明,455.23,450.01,455.93,448.90,-5.11,-1.12%,1.54,455.12

30,2010/10/28,VNINDEX,越南胡志明,448.62,450.07,451.51,448.28,0.06,0.01%,0.72,450.01

31,2010/10/29,VNINDEX,越南胡志明,450.50,452.63,452.79,450.29,2.56,0.57%,0.56,450.07

32,2010/11/01,VNINDEX,越南胡志明,451.81,451.06,451.86,449.83,-1.57,-0.35%,0.45,452.63

33,2010/11/02,VNINDEX,越南胡志明,451.06,446.30,451.06,445.60,-4.76,-1.06%,1.21,451.06

34,2010/11/03,VNINDEX,越南胡志明,445.33,444.16,445.76,442.34,-2.14,-0.48%,0.77,446.30

35,2010/11/04,VNINDEX,越南胡志明,444.13,448.95,448.95,443.97,4.79,1.08%,1.12,444.16

36,2010/11/05,VNINDEX,越南胡志明,452.41,457.27,457.27,450.09,8.32,1.85%,1.60,448.95

37,2010/11/08,VNINDEX,越南胡志明,457.50,457.13,458.74,454.41,-0.14,-0.03%,0.95,457.27

38,2010/11/09,VNINDEX,越南胡志明,455.58,449.40,455.65,449.40,-7.73,-1.69%,1.37,457.13

39,2010/11/10,VNINDEX,越南胡志明,447.72,451.26,451.26,447.61,1.86,0.41%,0.81,449.40

40,2010/11/11,VNINDEX,越南胡志明,451.24,446.69,451.61,446.31,-4.57,-1.01%,1.17,451.26

41,2010/11/12,VNINDEX,越南胡志明,444.78,441.60,446.86,436.50,-5.09,-1.14%,2.32,446.69

42,2010/11/15,VNINDEX,越南胡志明,440.61,433.54,443.08,432.72,-8.06,-1.83%,2.35,441.60

43,2010/11/16,VNINDEX,越南胡志明,431.08,426.89,431.33,425.05,-6.65,-1.53%,1.45,433.54

44,2010/11/17,VNINDEX,越南胡志明,426.89,425.50,430.24,424.32,-1.39,-0.33%,1.39,426.89

45,2010/11/18,VNINDEX,越南胡志明,427.74,430.72,432.05,427.74,5.22,1.23%,1.01,425.50

46,2010/11/19,VNINDEX,越南胡志明,434.39,426.51,434.42,426.51,-4.21,-0.98%,1.84,430.72

47,2010/11/22,VNINDEX,越南胡志明,422.71,426.19,426.19,419.98,-0.32,-0.08%,1.46,426.51

48,2010/11/23,VNINDEX,越南胡志明,426.19,430.81,430.81,426.03,4.62,1.08%,1.12,426.19

49,2010/11/24,VNINDEX,越南胡志明,430.73,434.48,434.48,427.99,3.67,0.85%,1.51,430.81

50,2010/11/25,VNINDEX,越南胡志明,434.70,439.85,440.19,434.70,5.37,1.24%,1.26,434.48

51,2010/11/26,VNINDEX,越南胡志明,441.88,439.94,443.68,437.29,0.09,0.02%,1.45,439.85

52,2010/11/29,VNINDEX,越南胡志明,437.92,446.36,446.36,436.38,6.42,1.46%,2.27,439.94

53,2010/11/30,VNINDEX,越南胡志明,450.04,451.59,456.30,450.04,5.23,1.17%,1.40,446.36

54,2010/12/01,VNINDEX,越南胡志明,451.02,449.93,453.55,448.13,-1.66,-0.37%,1.20,451.59

55,2010/12/03,VNINDEX,越南胡志明,462.30,464.35,467.20,462.30,14.42,3.20%,1.09,449.93

56,2010/12/06,VNINDEX,越南胡志明,467.30,465.56,468.78,462.87,1.21,0.26%,1.27,464.35

57,2010/12/07,VNINDEX,越南胡志明,461.71,460.76,466.10,460.76,-4.80,-1.03%,1.15,465.56

58,2010/12/08,VNINDEX,越南胡志明,459.41,452.83,461.60,452.55,-7.93,-1.72%,1.96,460.76

59,2010/12/09,VNINDEX,越南胡志明,450.59,460.45,460.79,450.16,7.62,1.68%,2.35,452.83

60,2010/12/10,VNINDEX,越南胡志明,460.45,473.06,473.06,460.45,12.61,2.74%,2.74,460.45

61,2010/12/13,VNINDEX,越南胡志明,485.82,490.22,490.30,485.73,17.16,3.63%,0.97,473.06

62,2010/12/14,VNINDEX,越南胡志明,493.72,489.65,496.42,480.64,-0.57,-0.12%,3.22,490.22

63,2010/12/31,VNINDEX,越南胡志明,480.93,484.66,485.22,480.10,-4.99,-1.02%,1.05,489.65

64,2011/01/04,VNINDEX,越南胡志明,485.72,485.97,487.83,481.66,1.31,0.27%,1.27,484.66

65,2011/01/05,VNINDEX,越南胡志明,487.94,481.91,487.94,481.91,-4.06,-0.84%,1.24,485.97

66,2011/01/06,VNINDEX,越南胡志明,480.86,482.31,483.16,479.87,0.40,0.08%,0.68,481.91

67,2011/01/07,VNINDEX,越南胡志明,482.77,481.86,483.86,481.35,-0.45,-0.09%,0.52,482.31

68,2011/01/10,VNINDEX,越南胡志明,483.71,480.55,485.06,479.58,-1.31,-0.27%,1.14,481.86

69,2011/01/11,VNINDEX,越南胡志明,477.97,477.44,480.79,475.48,-3.11,-0.65%,1.10,480.55

70,2011/01/12,VNINDEX,越南胡志明,480.82,478.45,481.65,477.49,1.01,0.21%,0.87,477.44

71,2011/01/17,VNINDEX,越南胡志明,492.89,495.16,498.49,492.37,16.71,3.49%,1.28,478.45

72,2011/01/18,VNINDEX,越南胡志明,497.05,497.43,501.28,496.00,2.27,0.46%,1.07,495.16

73,2011/01/19,VNINDEX,越南胡志明,504.93,505.91,507.89,503.10,8.48,1.70%,0.96,497.43

74,2011/01/20,VNINDEX,越南胡志明,510.17,511.98,514.04,510.17,6.07,1.20%,0.76,505.91

75,2011/01/21,VNINDEX,越南胡志明,518.32,519.50,521.22,518.24,7.52,1.47%,0.58,511.98

76,2011/01/24,VNINDEX,越南胡志明,519.50,509.88,525.70,509.88,-9.62,-1.85%,3.05,519.50

77,2011/01/25,VNINDEX,越南胡志明,504.06,501.97,506.12,501.87,-7.91,-1.55%,0.83,509.88

78,2011/01/26,VNINDEX,越南胡志明,498.24,501.25,502.02,498.24,-0.72,-0.14%,0.75,501.97

79,2011/01/27,VNINDEX,越南胡志明,501.25,502.68,503.43,498.11,1.43,0.29%,1.06,501.25

80,2011/01/28,VNINDEX,越南胡志明,502.77,510.60,511.91,502.75,7.92,1.58%,1.82,502.68

81,2011/01/30,VNINDEX,越南胡志明,502.77,510.60,511.91,502.75,0.00,0.00%,1.79,510.60

82,2011/02/04,VNINDEX,越南胡志明,502.77,510.60,511.91,502.75,0.00,0.00%,1.79,510.60

83,2011/02/09,VNINDEX,越南胡志明,528.69,522.59,529.20,522.49,11.99,2.35%,1.31,510.60

84,2011/02/10,VNINDEX,越南胡志明,523.25,520.23,526.57,519.51,-2.36,-0.45%,1.35,522.59

85,2011/02/11,VNINDEX,越南胡志明,522.78,519.98,522.78,516.40,-0.25,-0.05%,1.23,520.23

86,2011/02/14,VNINDEX,越南胡志明,520.73,514.04,522.37,514.04,-5.94,-1.14%,1.60,519.98

87,2011/02/15,VNINDEX,越南胡志明,509.28,517.87,517.98,509.28,3.83,0.75%,1.69,514.04

88,2011/02/16,VNINDEX,越南胡志明,519.54,513.11,519.70,513.11,-4.76,-0.92%,1.27,517.87

89,2011/02/17,VNINDEX,越南胡志明,510.69,509.83,511.04,505.50,-3.28,-0.64%,1.08,513.11

90,2011/02/18,VNINDEX,越南胡志明,509.10,503.92,510.75,502.55,-5.91,-1.16%,1.61,509.83

91,2011/02/21,VNINDEX,越南胡志明,497.71,483.68,497.71,481.86,-20.24,-4.02%,3.15,503.92

92,2011/02/22,VNINDEX,越南胡志明,467.40,470.02,471.68,467.40,-13.66,-2.82%,0.88,483.68

93,2011/02/23,VNINDEX,越南胡志明,468.97,470.67,474.02,466.88,0.65,0.14%,1.52,470.02

94,2011/02/24,VNINDEX,越南胡志明,462.43,461.29,462.87,455.74,-9.38,-1.99%,1.51,470.67

95,2011/02/25,VNINDEX,越南胡志明,460.57,466.96,467.97,457.96,5.67,1.23%,2.17,461.29

96,2011/02/28,VNINDEX,越南胡志明,467.12,461.37,474.22,461.37,-5.59,-1.20%,2.75,466.96

97,2011/03/01,VNINDEX,越南胡志明,458.21,466.12,466.12,458.14,4.75,1.03%,1.73,461.37

98,2011/03/02,VNINDEX,越南胡志明,464.27,457.83,466.26,453.33,-8.29,-1.78%,2.77,466.12

99,2011/03/04,VNINDEX,越南胡志明,454.73,459.23,459.23,452.61,1.40,0.31%,1.45,457.83

100,2011/03/07,VNINDEX,越南胡志明,465.21,468.22,468.22,464.44,8.99,1.96%,0.82,459.23

101,2011/03/08,VNINDEX,越南胡志明,471.78,475.38,477.52,471.78,7.16,1.53%,1.23,468.22

102,2011/03/10,VNINDEX,越南胡志明,467.54,482.49,482.54,467.54,7.11,1.50%,3.16,475.38

103,2011/03/11,VNINDEX,越南胡志明,490.13,495.06,496.22,490.13,12.57,2.61%,1.26,482.49

104,2011/03/14,VNINDEX,越南胡志明,491.95,479.90,493.20,479.90,-15.16,-3.06%,2.69,495.06

105,2011/03/15,VNINDEX,越南胡志明,470.47,468.74,476.30,468.20,-11.16,-2.33%,1.69,479.90

106,2011/03/16,VNINDEX,越南胡志明,467.17,463.58,470.64,461.57,-5.16,-1.10%,1.93,468.74

107,2011/03/17,VNINDEX,越南胡志明,461.48,460.53,468.28,457.01,-3.05,-0.66%,2.43,463.58

108,2011/03/18,VNINDEX,越南胡志明,459.40,461.08,461.88,454.73,0.55,0.12%,1.55,460.53

109,2011/03/21,VNINDEX,越南胡志明,467.17,468.25,469.52,464.78,7.17,1.56%,1.03,461.08

110,2011/03/22,VNINDEX,越南胡志明,470.22,464.80,470.98,464.80,-3.45,-0.74%,1.32,468.25

111,2011/03/23,VNINDEX,越南胡志明,464.00,467.64,467.96,463.96,2.84,0.61%,0.86,464.80

112,2011/03/24,VNINDEX,越南胡志明,465.12,461.32,468.59,461.32,-6.32,-1.35%,1.55,467.64

113,2011/03/25,VNINDEX,越南胡志明,461.21,457.74,462.67,457.66,-3.58,-0.78%,1.09,461.32

114,2011/03/28,VNINDEX,越南胡志明,458.35,459.52,463.37,456.74,1.78,0.39%,1.45,457.74

115,2011/03/29,VNINDEX,越南胡志明,460.68,457.88,462.31,456.02,-1.64,-0.36%,1.37,459.52

116,2011/03/30,VNINDEX,越南胡志明,457.88,460.04,460.10,454.31,2.16,0.47%,1.26,457.88

117,2011/03/31,VNINDEX,越南胡志明,462.27,461.13,465.31,460.74,1.09,0.24%,0.99,460.04

118,2011/04/01,VNINDEX,越南胡志明,460.80,459.17,463.11,458.55,-1.96,-0.43%,0.99,461.13

119,2011/04/04,VNINDEX,越南胡志明,459.95,457.25,460.65,457.25,-1.92,-0.42%,0.74,459.17

120,2011/04/05,VNINDEX,越南胡志明,458.19,457.20,459.10,454.86,-0.05,-0.01%,0.93,457.25

121,2011/04/06,VNINDEX,越南胡志明,458.51,464.94,464.94,458.05,7.74,1.69%,1.51,457.20

122,2011/04/07,VNINDEX,越南胡志明,464.72,463.49,465.85,462.00,-1.45,-0.31%,0.83,464.94

123,2011/04/08,VNINDEX,越南胡志明,462.51,464.29,464.53,462.19,0.80,0.17%,0.50,463.49

124,2011/04/11,VNINDEX,越南胡志明,462.51,464.29,464.53,462.19,0.00,0.00%,0.50,464.29

125,2011/04/12,VNINDEX,越南胡志明,462.51,464.29,464.53,462.19,0.00,0.00%,0.50,464.29

126,2011/04/13,VNINDEX,越南胡志明,464.21,461.01,464.74,461.01,-3.28,-0.71%,0.80,464.29

127,2011/04/14,VNINDEX,越南胡志明,459.87,460.63,462.34,459.87,-0.38,-0.08%,0.54,461.01

128,2011/04/15,VNINDEX,越南胡志明,462.17,460.96,463.50,460.90,0.33,0.07%,0.56,460.63

129,2011/04/18,VNINDEX,越南胡志明,458.39,455.46,459.16,454.79,-5.50,-1.19%,0.95,460.96

130,2011/04/19,VNINDEX,越南胡志明,453.59,453.74,457.63,453.54,-1.72,-0.38%,0.90,455.46

131,2011/04/20,VNINDEX,越南胡志明,454.57,458.50,458.50,454.29,4.76,1.05%,0.93,453.74

132,2011/04/21,VNINDEX,越南胡志明,458.38,460.30,462.74,458.26,1.80,0.39%,0.98,458.50

133,2011/04/22,VNINDEX,越南胡志明,460.89,456.45,462.44,454.01,-3.85,-0.84%,1.83,460.30

134,2011/04/25,VNINDEX,越南胡志明,458.99,465.62,467.01,458.99,9.17,2.01%,1.76,456.45

135,2011/04/26,VNINDEX,越南胡志明,463.77,461.86,468.12,461.54,-3.76,-0.81%,1.41,465.62

136,2011/04/27,VNINDEX,越南胡志明,465.98,469.32,469.32,463.68,7.46,1.62%,1.22,461.86

137,2011/04/28,VNINDEX,越南胡志明,472.17,472.93,474.65,472.17,3.61,0.77%,0.53,469.32

138,2011/04/29,VNINDEX,越南胡志明,477.43,480.08,481.13,477.07,7.15,1.51%,0.86,472.93

139,2011/05/04,VNINDEX,越南胡志明,483.30,486.58,488.02,482.62,6.50,1.35%,1.12,480.08

140,2011/05/05,VNINDEX,越南胡志明,485.96,479.29,486.99,476.48,-7.29,-1.50%,2.16,486.58

141,2011/05/06,VNINDEX,越南胡志明,472.52,472.71,473.63,470.13,-6.58,-1.37%,0.73,479.29

142,2011/05/09,VNINDEX,越南胡志明,469.01,477.47,477.47,467.77,4.76,1.01%,2.05,472.71

143,2011/05/10,VNINDEX,越南胡志明,479.01,481.29,481.69,478.58,3.82,0.80%,0.65,477.47

144,2011/05/11,VNINDEX,越南胡志明,479.07,483.15,483.74,479.06,1.86,0.39%,0.97,481.29

145,2011/05/12,VNINDEX,越南胡志明,483.10,482.14,484.74,480.13,-1.01,-0.21%,0.95,483.15

146,2011/05/13,VNINDEX,越南胡志明,482.01,479.67,482.51,478.58,-2.47,-0.51%,0.82,482.14

147,2011/05/16,VNINDEX,越南胡志明,479.01,471.49,481.51,471.49,-8.18,-1.71%,2.09,479.67

148,2011/05/17,VNINDEX,越南胡志明,471.49,464.35,474.57,464.35,-7.14,-1.51%,2.17,471.49

149,2011/05/18,VNINDEX,越南胡志明,457.92,454.91,459.19,451.49,-9.44,-2.03%,1.66,464.35

150,2011/05/19,VNINDEX,越南胡志明,450.92,444.85,456.47,444.85,-10.06,-2.21%,2.55,454.91

151,2011/05/20,VNINDEX,越南胡志明,444.85,432.87,444.85,432.24,-11.98,-2.69%,2.83,444.85

152,2011/05/23,VNINDEX,越南胡志明,429.74,417.82,430.54,416.14,-15.05,-3.48%,3.33,432.87

153,2011/05/24,VNINDEX,越南胡志明,407.13,402.59,407.61,402.07,-15.23,-3.65%,1.33,417.82

154,2011/05/25,VNINDEX,越南胡志明,388.64,386.36,389.90,385.72,-16.23,-4.03%,1.04,402.59

155,2011/05/26,VNINDEX,越南胡志明,386.36,398.04,398.04,371.03,11.68,3.02%,6.99,386.36

156,2011/05/27,VNINDEX,越南胡志明,406.75,410.82,410.82,405.78,12.78,3.21%,1.27,398.04

157,2011/05/30,VNINDEX,越南胡志明,417.07,412.10,417.35,412.00,1.28,0.31%,1.30,410.82

158,2011/05/31,VNINDEX,越南胡志明,414.98,421.37,421.37,414.88,9.27,2.25%,1.57,412.10

159,2011/06/01,VNINDEX,越南胡志明,422.98,435.69,435.69,420.88,14.32,3.40%,3.51,421.37

160,2011/06/02,VNINDEX,越南胡志明,446.66,450.59,450.59,445.98,14.90,3.42%,1.06,435.69

161,2011/06/03,VNINDEX,越南胡志明,461.93,443.41,461.93,436.50,-7.18,-1.59%,5.64,450.59

162,2011/06/06,VNINDEX,越南胡志明,434.97,433.81,436.91,430.15,-9.60,-2.17%,1.52,443.41

163,2011/06/07,VNINDEX,越南胡志明,443.11,443.68,448.40,441.40,9.87,2.28%,1.61,433.81

164,2011/06/08,VNINDEX,越南胡志明,445.43,439.57,446.99,436.15,-4.11,-0.93%,2.44,443.68

165,2011/06/09,VNINDEX,越南胡志明,439.82,443.95,444.13,437.87,4.38,1.00%,1.42,439.57

166,2011/06/10,VNINDEX,越南胡志明,446.54,445.00,451.81,445.00,1.05,0.24%,1.53,443.95

167,2011/06/13,VNINDEX,越南胡志明,443.49,442.69,446.12,442.02,-2.31,-0.52%,0.92,445.00

168,2011/06/14,VNINDEX,越南胡志明,441.09,441.54,452.55,440.57,-1.15,-0.26%,2.71,442.69

169,2011/06/15,VNINDEX,越南胡志明,442.85,441.45,443.41,436.24,-0.09,-0.02%,1.62,441.54

170,2011/06/16,VNINDEX,越南胡志明,439.58,445.17,445.66,438.51,3.72,0.84%,1.62,441.45

171,2011/06/17,VNINDEX,越南胡志明,445.88,438.93,446.98,438.64,-6.24,-1.40%,1.87,445.17

172,2011/06/20,VNINDEX,越南胡志明,438.13,431.63,440.17,431.59,-7.30,-1.66%,1.95,438.93

173,2011/06/21,VNINDEX,越南胡志明,432.81,442.74,442.74,432.81,11.11,2.57%,2.30,431.63

174,2011/06/22,VNINDEX,越南胡志明,444.28,439.63,445.49,439.29,-3.11,-0.70%,1.40,442.74

175,2011/06/23,VNINDEX,越南胡志明,436.85,434.75,440.51,434.40,-4.88,-1.11%,1.39,439.63

176,2011/06/24,VNINDEX,越南胡志明,436.17,433.40,436.20,432.79,-1.35,-0.31%,0.78,434.75

177,2011/06/27,VNINDEX,越南胡志明,436.95,434.25,438.53,433.62,0.85,0.20%,1.13,433.40

178,2011/06/28,VNINDEX,越南胡志明,434.05,432.31,435.86,430.91,-1.94,-0.45%,1.14,434.25

179,2011/06/29,VNINDEX,越南胡志明,433.07,434.60,434.92,430.91,2.29,0.53%,0.93,432.31

180,2011/06/30,VNINDEX,越南胡志明,435.21,432.54,435.63,432.17,-2.06,-0.47%,0.80,434.60

181,2011/07/01,VNINDEX,越南胡志明,429.91,425.29,430.04,424.26,-7.25,-1.68%,1.34,432.54

182,2011/07/04,VNINDEX,越南胡志明,425.04,425.42,426.17,423.39,0.13,0.03%,0.65,425.29

183,2011/07/05,VNINDEX,越南胡志明,427.54,431.03,434.07,427.54,5.61,1.32%,1.53,425.42

184,2011/07/06,VNINDEX,越南胡志明,432.15,428.30,432.80,427.84,-2.73,-0.63%,1.15,431.03

185,2011/07/07,VNINDEX,越南胡志明,426.64,429.99,431.03,426.53,1.69,0.39%,1.05,428.30

186,2011/07/08,VNINDEX,越南胡志明,428.81,430.32,431.35,428.75,0.33,0.08%,0.60,429.99

187,2011/07/11,VNINDEX,越南胡志明,429.41,425.09,429.63,425.08,-5.23,-1.22%,1.06,430.32

188,2011/07/12,VNINDEX,越南胡志明,422.13,417.25,423.93,416.94,-7.84,-1.84%,1.64,425.09

189,2011/07/13,VNINDEX,越南胡志明,422.17,418.18,422.69,417.64,0.93,0.22%,1.21,417.25

190,2011/07/14,VNINDEX,越南胡志明,418.07,418.93,419.58,414.27,0.75,0.18%,1.27,418.18

191,2011/07/15,VNINDEX,越南胡志明,419.82,414.74,419.82,412.52,-4.19,-1.00%,1.74,418.93

192,2011/07/18,VNINDEX,越南胡志明,412.90,415.77,415.77,411.22,1.03,0.25%,1.10,414.74

193,2011/07/19,VNINDEX,越南胡志明,414.40,410.12,415.43,409.16,-5.65,-1.36%,1.51,415.77

194,2011/07/20,VNINDEX,越南胡志明,410.20,416.77,416.77,410.20,6.65,1.62%,1.60,410.12

195,2011/07/21,VNINDEX,越南胡志明,416.24,413.06,417.06,412.21,-3.71,-0.89%,1.16,416.77

196,2011/07/22,VNINDEX,越南胡志明,412.97,409.20,412.97,408.96,-3.86,-0.93%,0.97,413.06

197,2011/07/25,VNINDEX,越南胡志明,409.11,409.36,410.38,407.58,0.16,0.04%,0.68,409.20

198,2011/07/26,VNINDEX,越南胡志明,408.93,409.39,410.79,407.31,0.03,0.01%,0.85,409.36

199,2011/07/27,VNINDEX,越南胡志明,409.54,409.40,409.81,406.45,0.01,0.00%,0.82,409.39

200,2011/07/28,VNINDEX,越南胡志明,409.18,408.39,411.36,408.18,-1.01,-0.25%,0.78,409.40

201,2011/07/29,VNINDEX,越南胡志明,407.58,405.70,409.04,402.20,-2.69,-0.66%,1.67,408.39

202,2011/08/01,VNINDEX,越南胡志明,404.84,401.95,404.91,400.49,-3.75,-0.92%,1.09,405.70

203,2011/08/02,VNINDEX,越南胡志明,398.92,396.55,400.11,396.23,-5.40,-1.34%,0.97,401.95

204,2011/08/03,VNINDEX,越南胡志明,396.55,391.47,396.55,388.79,-5.08,-1.28%,1.96,396.55

205,2011/08/04,VNINDEX,越南胡志明,392.93,396.05,398.74,392.92,4.58,1.17%,1.49,391.47

206,2011/08/05,VNINDEX,越南胡志明,394.89,400.88,401.01,394.83,4.83,1.22%,1.56,396.05

207,2011/08/08,VNINDEX,越南胡志明,399.24,396.41,400.69,395.14,-4.47,-1.12%,1.38,400.88

208,2011/08/09,VNINDEX,越南胡志明,388.78,387.70,388.82,385.76,-8.71,-2.20%,0.77,396.41

209,2011/08/10,VNINDEX,越南胡志明,388.61,385.96,390.88,385.33,-1.74,-0.45%,1.43,387.70

210,2011/08/11,VNINDEX,越南胡志明,380.97,384.44,384.44,379.84,-1.52,-0.39%,1.19,385.96

211,2011/08/12,VNINDEX,越南胡志明,385.16,383.92,387.13,383.58,-0.52,-0.14%,0.92,384.44

212,2011/08/15,VNINDEX,越南胡志明,384.47,384.32,384.97,383.37,0.40,0.10%,0.42,383.92

213,2011/08/16,VNINDEX,越南胡志明,384.32,386.48,388.58,383.66,2.16,0.56%,1.28,384.32

214,2011/08/17,VNINDEX,越南胡志明,387.65,393.46,393.46,387.65,6.98,1.81%,1.50,386.48

215,2011/08/18,VNINDEX,越南胡志明,398.21,402.89,402.89,397.70,9.43,2.40%,1.32,393.46

216,2011/08/19,VNINDEX,越南胡志明,399.98,400.76,400.76,396.20,-2.13,-0.53%,1.13,402.89

217,2011/08/22,VNINDEX,越南胡志明,401.87,406.03,406.75,401.87,5.27,1.32%,1.22,400.76

218,2011/08/23,VNINDEX,越南胡志明,405.19,401.28,405.19,401.23,-4.75,-1.17%,0.98,406.03

219,2011/08/24,VNINDEX,越南胡志明,403.21,396.68,406.29,396.68,-4.60,-1.15%,2.39,401.28

220,2011/08/25,VNINDEX,越南胡志明,398.46,401.65,402.19,397.93,4.97,1.25%,1.07,396.68

221,2011/08/26,VNINDEX,越南胡志明,403.21,404.41,405.96,402.81,2.76,0.69%,0.78,401.65

222,2011/08/29,VNINDEX,越南胡志明,405.89,413.37,413.37,405.26,8.96,2.22%,2.01,404.41

223,2011/08/30,VNINDEX,越南胡志明,421.81,419.26,423.01,416.84,5.89,1.42%,1.49,413.37

224,2011/08/31,VNINDEX,越南胡志明,421.45,424.71,426.29,417.79,5.45,1.30%,2.03,419.26

225,2011/09/01,VNINDEX,越南胡志明,429.49,435.29,435.29,429.31,10.58,2.49%,1.41,424.71

226,2011/09/02,VNINDEX,越南胡志明,429.49,435.29,435.29,429.31,0.00,0.00%,1.37,435.29

227,2011/09/05,VNINDEX,越南胡志明,438.35,435.73,439.82,432.07,0.44,0.10%,1.78,435.29

228,2011/09/06,VNINDEX,越南胡志明,434.02,436.16,437.58,430.82,0.43,0.10%,1.55,435.73

229,2011/09/07,VNINDEX,越南胡志明,444.40,443.99,445.72,440.44,7.83,1.80%,1.21,436.16

230,2011/09/08,VNINDEX,越南胡志明,450.40,453.26,457.41,449.97,9.27,2.09%,1.68,443.99

231,2011/09/09,VNINDEX,越南胡志明,452.94,459.92,460.17,452.33,6.66,1.47%,1.73,453.26

232,2011/09/12,VNINDEX,越南胡志明,459.92,462.93,465.41,459.92,3.01,0.65%,1.19,459.92

233,2011/09/13,VNINDEX,越南胡志明,469.50,469.40,471.07,466.69,6.47,1.40%,0.95,462.93

234,2011/09/14,VNINDEX,越南胡志明,469.33,466.99,475.45,466.99,-2.41,-0.51%,1.80,469.40

235,2011/09/15,VNINDEX,越南胡志明,462.72,470.67,470.90,461.31,3.68,0.79%,2.05,466.99

236,2011/09/16,VNINDEX,越南胡志明,470.87,457.11,473.56,457.11,-13.56,-2.88%,3.50,470.67

237,2011/09/19,VNINDEX,越南胡志明,450.21,461.68,461.68,449.50,4.57,1.00%,2.66,457.11

238,2011/09/20,VNINDEX,越南胡志明,459.32,454.37,459.32,454.17,-7.31,-1.58%,1.12,461.68

239,2011/09/21,VNINDEX,越南胡志明,451.99,447.57,454.48,446.65,-6.80,-1.50%,1.72,454.37

240,2011/09/22,VNINDEX,越南胡志明,443.30,449.26,449.30,441.67,1.69,0.38%,1.70,447.57

241,2011/09/23,VNINDEX,越南胡志明,439.61,440.30,442.14,438.58,-8.96,-1.99%,0.79,449.26

242,2011/09/26,VNINDEX,越南胡志明,436.63,434.43,444.40,431.78,-5.87,-1.33%,2.87,440.30

243,2011/09/27,VNINDEX,越南胡志明,434.02,437.47,440.95,431.86,3.04,0.70%,2.09,434.43

244,2011/09/28,VNINDEX,越南胡志明,437.47,433.97,442.53,433.97,-3.50,-0.80%,1.96,437.47

245,2011/09/29,VNINDEX,越南胡志明,431.80,428.08,433.38,425.02,-5.89,-1.36%,1.93,433.97

246,2011/09/30,VNINDEX,越南胡志明,426.13,427.60,433.09,424.64,-0.48,-0.11%,1.97,428.08

247,2011/10/03,VNINDEX,越南胡志明,426.43,422.12,428.28,422.12,-5.48,-1.28%,1.44,427.60

248,2011/10/04,VNINDEX,越南胡志明,417.46,418.18,420.46,415.35,-3.94,-0.93%,1.21,422.12

249,2011/10/05,VNINDEX,越南胡志明,420.74,417.21,422.71,415.85,-0.97,-0.23%,1.64,418.18

250,2011/10/06,VNINDEX,越南胡志明,417.94,421.32,423.08,417.94,4.11,0.99%,1.23,417.21

251,2011/10/07,VNINDEX,越南胡志明,423.46,417.96,423.74,417.96,-3.36,-0.80%,1.37,421.32

252,2011/10/10,VNINDEX,越南胡志明,416.77,419.66,421.52,415.73,1.70,0.41%,1.39,417.96

253,2011/10/11,VNINDEX,越南胡志明,421.00,417.73,421.29,417.35,-1.93,-0.46%,0.94,419.66

254,2011/10/12,VNINDEX,越南胡志明,414.41,410.91,415.37,409.30,-6.82,-1.63%,1.45,417.73

255,2011/10/13,VNINDEX,越南胡志明,410.91,412.59,413.71,407.61,1.68,0.41%,1.48,410.91

256,2011/10/14,VNINDEX,越南胡志明,413.12,414.49,415.62,413.09,1.90,0.46%,0.61,412.59

257,2011/10/17,VNINDEX,越南胡志明,415.52,410.84,415.52,410.33,-3.65,-0.88%,1.25,414.49

258,2011/10/18,VNINDEX,越南胡志明,407.44,404.32,408.11,404.32,-6.52,-1.59%,0.92,410.84

259,2011/10/19,VNINDEX,越南胡志明,404.32,401.15,407.02,399.08,-3.17,-0.78%,1.96,404.32

260,2011/10/20,VNINDEX,越南胡志明,402.86,403.73,404.85,401.62,2.58,0.64%,0.81,401.15

261,2011/10/21,VNINDEX,越南胡志明,405.44,411.03,411.79,405.44,7.30,1.81%,1.57,403.73

262,2011/10/24,VNINDEX,越南胡志明,415.90,414.46,418.34,414.46,3.43,0.83%,0.94,411.03

263,2011/10/25,VNINDEX,越南胡志明,416.06,409.38,417.07,409.38,-5.08,-1.23%,1.86,414.46

264,2011/10/26,VNINDEX,越南胡志明,410.42,412.10,413.66,410.35,2.72,0.66%,0.81,409.38

265,2011/10/27,VNINDEX,越南胡志明,414.63,414.75,415.59,412.79,2.65,0.64%,0.68,412.10

266,2011/10/28,VNINDEX,越南胡志明,418.83,422.07,422.45,415.52,7.32,1.76%,1.67,414.75

267,2011/10/31,VNINDEX,越南胡志明,426.89,420.81,428.86,420.81,-1.26,-0.30%,1.91,422.07

268,2011/11/01,VNINDEX,越南胡志明,418.77,413.82,419.16,412.60,-6.99,-1.66%,1.56,420.81

269,2011/11/02,VNINDEX,越南胡志明,410.02,407.79,412.06,407.07,-6.03,-1.46%,1.21,413.82

270,2011/11/03,VNINDEX,越南胡志明,408.18,408.44,410.48,405.72,0.65,0.16%,1.17,407.79

271,2011/11/04,VNINDEX,越南胡志明,411.22,410.57,412.79,410.37,2.13,0.52%,0.59,408.44

272,2011/11/07,VNINDEX,越南胡志明,409.78,410.52,413.94,408.66,-0.05,-0.01%,1.29,410.57

273,2011/11/08,VNINDEX,越南胡志明,408.36,408.60,409.76,405.17,-1.92,-0.47%,1.12,410.52

274,2011/11/09,VNINDEX,越南胡志明,409.19,405.19,410.21,404.18,-3.41,-0.83%,1.48,408.60

275,2011/11/10,VNINDEX,越南胡志明,402.47,401.03,402.47,399.29,-4.16,-1.03%,0.78,405.19

276,2011/11/11,VNINDEX,越南胡志明,399.67,396.30,403.40,396.30,-4.73,-1.18%,1.77,401.03

277,2011/11/14,VNINDEX,越南胡志明,397.52,391.74,397.70,389.04,-4.56,-1.15%,2.19,396.30

278,2011/11/15,VNINDEX,越南胡志明,391.63,387.87,393.46,386.47,-3.87,-0.99%,1.78,391.74

279,2011/11/16,VNINDEX,越南胡志明,389.25,390.89,392.98,388.51,3.02,0.78%,1.15,387.87

280,2011/11/17,VNINDEX,越南胡志明,390.91,385.86,392.23,385.86,-5.03,-1.29%,1.63,390.89

281,2011/11/18,VNINDEX,越南胡志明,383.14,379.62,383.45,377.46,-6.24,-1.62%,1.55,385.86

282,2011/11/21,VNINDEX,越南胡志明,380.40,379.14,382.71,377.92,-0.48,-0.13%,1.26,379.62

283,2011/11/22,VNINDEX,越南胡志明,377.46,381.76,382.62,375.93,2.62,0.69%,1.76,379.14

284,2011/11/23,VNINDEX,越南胡志明,385.15,388.57,388.57,384.84,6.81,1.78%,0.98,381.76

285,2011/11/24,VNINDEX,越南胡志明,387.26,381.78,389.29,381.78,-6.79,-1.75%,1.93,388.57

286,2011/11/25,VNINDEX,越南胡志明,381.78,383.35,383.74,379.38,1.57,0.41%,1.14,381.78

287,2011/11/28,VNINDEX,越南胡志明,386.04,383.31,388.98,383.05,-0.04,-0.01%,1.55,383.35

288,2011/11/29,VNINDEX,越南胡志明,385.78,382.90,386.55,382.90,-0.41,-0.11%,0.95,383.31

289,2011/11/30,VNINDEX,越南胡志明,381.88,380.69,382.62,378.78,-2.21,-0.58%,1.00,382.90

290,2011/12/01,VNINDEX,越南胡志明,380.47,380.10,382.87,377.03,-0.59,-0.15%,1.53,380.69

291,2011/12/02,VNINDEX,越南胡志明,380.10,383.88,383.88,380.10,3.78,0.99%,0.99,380.10

292,2011/12/05,VNINDEX,越南胡志明,385.82,391.19,391.71,385.82,7.31,1.90%,1.53,383.88

293,2011/12/06,VNINDEX,越南胡志明,393.92,390.20,396.29,390.20,-0.99,-0.25%,1.56,391.19

294,2011/12/07,VNINDEX,越南胡志明,389.15,387.21,389.69,386.71,-2.99,-0.77%,0.76,390.20

295,2011/12/14,VNINDEX,越南胡志明,371.75,367.55,374.42,366.64,-19.66,-5.08%,2.01,387.21

296,2011/12/15,VNINDEX,越南胡志明,364.14,364.48,365.09,360.16,-3.07,-0.84%,1.34,367.55

297,2011/12/16,VNINDEX,越南胡志明,364.37,366.03,369.65,363.80,1.55,0.43%,1.61,364.48

298,2011/12/19,VNINDEX,越南胡志明,365.71,367.40,367.95,364.73,1.37,0.37%,0.88,366.03

299,2011/12/20,VNINDEX,越南胡志明,365.50,365.67,369.09,363.22,-1.73,-0.47%,1.60,367.40

300,2011/12/21,VNINDEX,越南胡志明,368.00,367.72,369.48,366.96,2.05,0.56%,0.69,365.67

301,2011/12/22,VNINDEX,越南胡志明,366.68,360.37,366.78,359.12,-7.35,-2.00%,2.08,367.72

302,2011/12/23,VNINDEX,越南胡志明,352.48,356.21,356.97,352.21,-4.16,-1.15%,1.32,360.37

303,2011/12/26,VNINDEX,越南胡志明,356.15,352.68,356.15,349.70,-3.53,-0.99%,1.81,356.21

304,2011/12/28,VNINDEX,越南胡志明,347.59,350.66,351.34,347.17,-2.02,-0.57%,1.18,352.68

305,2011/12/29,VNINDEX,越南胡志明,349.06,350.51,350.51,347.39,-0.15,-0.04%,0.89,350.66

306,2011/12/30,VNINDEX,越南胡志明,351.83,351.55,352.46,348.30,1.04,0.30%,1.19,350.51

307,2012/01/02,VNINDEX,越南胡志明,351.83,351.55,352.46,348.30,0.00,0.00%,1.18,351.55

308,2012/01/03,VNINDEX,越南胡志明,35