VN30 (^vn30)

1,868.84
-4.81
(-0.26%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH


Warning: Invalid argument supplied for foreach() in /usr/share/nginx/chart/quote/history.php on line 47
Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/10/2017
815.47
 38,306,070 807.90 815.47 807.45 0 0 0
12/10/2017
809.60
 46,041,720 807.63 813.21 806.65 0 0 0
11/10/2017
806.83
 57,085,952 804.84 810.12 804.48 0 0 0
10/10/2017
805.30
 41,993,820 800.23 805.30 798.63 0 0 0
09/10/2017
801.49
 42,859,900 802.89 803.23 798.96 0 0 0
06/10/2017
800.42
 39,451,130 797.82 800.73 796.23 0 0 0
05/10/2017
797.42
 55,222,660 797.41 801.36 796.71 0 0 0
04/10/2017
795.76
 33,182,630 786.17 795.76 786.12 0 0 0
03/10/2017
787.02
 42,148,370 791.71 793.19 785.10 0 0 0
02/10/2017
790.70
 40,122,249 793.64 796.03 790.37 0 0 0
29/09/2017
792.72
 41,792,428 791.40 797.26 791.40 0 0 0
28/09/2017
790.75
 64,702,439 788.15 795.95 788.15 0 0 0
27/09/2017
788.31
 39,535,620 788.02 791.43 787.61 0 0 0
26/09/2017
791.05
 52,522,540 791.03 791.05 785.24 0 0 0
25/09/2017
789.89
 39,702,290 789.81 791.16 785.69 0 0 0
22/09/2017
789.70
 41,383,824 786.51 791.65 785.99 0 0 0
21/09/2017
786.41
 40,684,150 790.46 791 786 0 0 0
20/09/2017
790.48
 37,534,090 793.93 793.98 789.43 0 0 0
19/09/2017
792.68
 47,163,353 794.15 797.54 792.68 0 0 0
18/09/2017
793.70
 47,041,020 792.16 795.32 789.83 0 0 0
15/09/2017
789.49
 55,159,133 786.22 789.88 784.49 0 0 0
14/09/2017
789.41
 50,018,990 786.82 793.16 786.82 0 0 0
13/09/2017
786.43
 41,147,820 785.46 786.96 783.56 0 0 0
12/09/2017
782.54
 44,574,497 777.55 783.58 775.81 0 0 0
11/09/2017
779.58
 42,957,350 785.06 789.53 779.58 0 0 0
08/09/2017
784.74
 38,650,890 780.62 786.85 780.18 0 0 0
07/09/2017
779.20
 43,800,790 777.16 780.54 776 0 0 0
06/09/2017
776.97
 40,692,560 776.87 777.99 772.63 0 0 0
05/09/2017
777.02
 39,811,180 775.28 778.71 771.68 0 0 0
01/09/2017
774.06
 38,755,420 770.97 774.76 770.39 0 0 0
31/08/2017
770.08
 55,318,580 765.47 772.91 764.22 0 0 0
30/08/2017
764.57
 36,302,490 756.49 764.57 755.32 0 0 0
29/08/2017
754.59
 47,014,640 757.84 758.76 754.59 0 0 0
28/08/2017
758.02
 52,888,505 751.59 758.02 749.20 0 0 0
25/08/2017
751.14
 35,046,040 746.87 751.14 746.87 0 0 0
24/08/2017
747.72
 36,778,910 743.23 749.82 742.34 0 0 0
23/08/2017
743.10
 29,879,400 739.46 743.10 736.71 0 0 0
22/08/2017
738.20
 33,121,000 743.86 743.86 736.88 0 0 0
21/08/2017
743.66
 32,651,580 744.23 744.96 741.68 0 0 0
18/08/2017
744.30
 36,151,825 739.31 745.91 738.33 0 0 0
17/08/2017
743.20
 49,411,647 749.35 750.58 743.20 0 0 0
16/08/2017
749.37
 46,529,548 745.66 749.37 741.57 0 0 0
15/08/2017
746.07
 37,240,170 752.13 752.25 744.93 0 0 0
14/08/2017
751.39
 43,742,992 744.72 751.39 744.45 0 0 0
11/08/2017
744.99
 49,086,040 742.18 746.42 739.30 0 0 0
10/08/2017
743.42
 42,161,540 737.72 745.34 737.72 0 0 0
09/08/2017
741.36
 73,871,844 755.32 755.32 741.36 0 0 0
08/08/2017
758.42
 49,415,730 764.70 764.70 757.47 0 0 0
07/08/2017
763.08
 47,426,510 762.13 766.12 761.20 0 0 0
04/08/2017
761.44
 50,765,038 757.79 761.44 757.79 0 0 0
03/08/2017
757.88
 64,675,565 755.70 761.17 755.70 0 0 0
02/08/2017
756.04
 63,106,700 753.85 759.52 750.75 0 0 0
01/08/2017
758.36
 55,288,900 755.50 758.81 754.64 0 0 0
31/07/2017
756.24
 71,988,890 748.88 756.24 747.61 0 0 0
28/07/2017
749.86
 54,910,350 742.77 749.86 742.20 0 0 0
27/07/2017
743.70
 36,267,820 744.50 747.08 741.96 0 0 0
26/07/2017
745.79
 48,498,496 739.68 745.84 736.34 0 0 0
25/07/2017
737.93
 40,084,624 727.79 737.93 727.79 0 0 0
24/07/2017
729.54
 36,933,938 727.57 730.86 723.45 0 0 0
21/07/2017
728.47
 47,178,617 737.37 739.48 728.47 0 0 0
20/07/2017
736.64
 51,008,480 735.45 736.64 732.08 0 0 0
19/07/2017
737.77
 61,791,560 745.44 745.73 737.77 0 0 0
18/07/2017
741.32
 72,732,450 739.25 743 733.60 0 0 0
17/07/2017
745.59
 83,823,370 758.53 758.74 741.66 0 0 0
14/07/2017
759.97
 49,885,800 762.77 764.53 759.01 0 0 0
13/07/2017
761.36
 51,383,180 759.80 761.36 755.81 0 0 0
12/07/2017
757.57
 52,806,280 756.08 758.72 752.27 0 0 0
11/07/2017
752.75
 66,593,330 750.40 753.20 743.13 0 0 0
10/07/2017
750.79
 68,295,435 761.69 761.69 748.06 0 0 0
07/07/2017
761.61
 83,673,170 771.89 771.98 761.61 0 0 0
06/07/2017
770.58
 67,410,770 768.80 771.13 768.37 0 0 0
05/07/2017
765.87
 52,664,140 764.91 765.87 761.28 0 0 0
04/07/2017
763.92
 82,944,580 765.88 767.28 760.90 0 0 0
03/07/2017
765.80
 69,746,950 765.52 770.56 765.52 0 0 0
30/06/2017
765.41
 72,270,856 763.63 766.29 763 0 0 0
29/06/2017
761.21
 54,179,800 759.13 763.14 758.94 0 0 0
28/06/2017
757.10
 55,477,750 754.16 757.10 751.20 0 0 0
27/06/2017
755.07
 71,710,620 761.96 761.96 754.23 0 0 0
26/06/2017
760.80
 56,880,670 759.90 762.27 757.98 0 0 0
23/06/2017
758.24
 77,588,340 757.44 758.98 752.69 0 0 0
22/06/2017
757.94
 75,886,230 759.65 761.62 757.13 0 0 0
21/06/2017
759.84
 96,626,750 758.49 759.84 749.47 0 0 0
20/06/2017
759.67
 73,839,836 759.73 761.04 756.77 0 0 0
19/06/2017
757.50
 71,437,510 754.03 757.50 753.36 0 0 0
16/06/2017
750.07
 101,900,600 751.50 751.50 748.08 0 0 0
15/06/2017
746.59
 72,414,940 746.87 750.71 744.58 0 0 0
14/06/2017
745.53
 81,100,480 744.42 748.04 743.67 0 0 0
13/06/2017
741.39
 71,036,088 737.03 741.39 734.53 0 0 0
12/06/2017
736.86
 51,307,620 740.65 742 735.26 0 0 0
09/06/2017
740.20
 57,558,985 738.47 743.90 738.47 0 0 0
08/06/2017
737.52
 76,643,851 737.75 740.25 734.03 0 0 0
07/06/2017
737.18
 71,098,340 736.17 739.51 734.95 0 0 0
06/06/2017
732.69
 72,367,040 722.59 732.69 722.59 0 0 0
05/06/2017
721.74
 100,566,031 719.05 724.35 719.05 0 0 0
02/06/2017
718.33
 46,609,735 720.39 720.75 715.70 0 0 0
01/06/2017
719.76
 46,914,190 713.63 719.76 713.63 0 0 0
31/05/2017
713.43
 74,944,720 712.02 719.32 709.73 0 0 0
30/05/2017
711.48
 77,080,410 722.82 723.54 711.48 0 0 0
29/05/2017
722.26
 71,976,210 723.27 725.20 721.92 0 0 0
26/05/2017
718.87
 54,939,635 716.24 719.36 716.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |