VN30 (^vn30)

2,018.98
21.85
(1.09%)
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)
11/04/2017
697.93
 68,893,791 696.78 699.40 696.71 0 0 0
10/04/2017
696.72
 54,521,740 698.49 699.86 696.66 0 0 0
07/04/2017
697.62
 113,022,465 687.09 697.62 685.63 0 0 0
05/04/2017
691.07
 77,492,315 697.99 698.88 691.07 0 0 0
04/04/2017
699.07
 76,417,240 699.35 702.05 698.49 0 0 0
03/04/2017
696.73
 72,477,028 693.42 697.32 693.42 0 0 0
31/03/2017
693.22
 65,381,570 693.56 696.97 693.01 0 0 0
30/03/2017
692.50
 82,673,630 692.11 696.93 692.11 0 0 0
29/03/2017
689.91
 74,664,815 688.57 689.91 685.69 0 0 0
28/03/2017
688.31
 78,941,345 693.91 695.04 687.41 0 0 0
27/03/2017
693.49
 90,356,160 692.82 695.53 691.38 0 0 0
24/03/2017
691.76
 102,613,616 692.52 696.22 689.95 0 0 0
23/03/2017
689.32
 74,215,690 677.07 689.32 677.07 0 0 0
22/03/2017
677.96
 97,102,459 679.78 685.90 677.96 0 0 0
21/03/2017
679.69
 83,654,215 677.14 682.28 677.14 0 0 0
20/03/2017
676.02
 55,113,108 672.52 678.78 672.52 0 0 0
17/03/2017
668.35
 109,109,950 669.40 671.07 668.35 0 0 0
16/03/2017
668.07
 59,841,760 663.85 668.07 663.85 0 0 0
15/03/2017
663.57
 39,031,010 666.46 667.42 663.54 0 0 0
14/03/2017
665.46
 33,808,990 663.13 667.67 662.82 0 0 0
13/03/2017
662.67
 39,744,180 663.86 664.49 659.95 0 0 0
10/03/2017
663.49
 58,262,100 664.59 667.49 663.49 0 0 0
09/03/2017
664.30
 65,376,570 662.30 666.66 662.04 0 0 0
08/03/2017
662.48
 41,605,219 659.64 665.20 658.54 0 0 0
07/03/2017
659.90
 49,914,520 658.21 659.90 656.36 0 0 0
06/03/2017
658.61
 45,661,953 657.26 660.79 657.26 0 0 0
03/03/2017
656.77
 41,543,540 654.36 657.41 650.59 0 0 0
02/03/2017
653.76
 44,574,400 655.94 658.71 653.76 0 0 0
01/03/2017
655.99
 52,804,790 656.69 657.64 649.45 0 0 0
28/02/2017
657.95
 40,583,080 667.17 667.70 657.95 0 0 0
27/02/2017
666.22
 55,414,620 659.63 666.64 659.63 0 0 0
24/02/2017
661.81
 68,537,600 667.27 668.30 661.37 0 0 0
23/02/2017
667.42
 58,469,942 668.69 670.97 662.06 0 0 0
22/02/2017
668.61
 69,787,356 671.96 672.43 666.49 0 0 0
21/02/2017
671.52
 64,496,390 668.30 673.77 668.30 0 0 0
20/02/2017
667.56
 70,848,110 664.90 669.50 663.11 0 0 0
17/02/2017
668.10
 58,861,960 667.09 668.76 664.49 0 0 0
16/02/2017
667.72
 78,250,720 670.49 676.65 667.47 0 0 0
15/02/2017
669.08
 55,199,340 663.58 670.06 663.58 0 0 0
14/02/2017
663.43
 56,285,362 664.11 665.24 660.57 0 0 0
13/02/2017
662.68
 47,476,720 660.03 662.83 659.32 0 0 0
10/02/2017
658.78
 48,041,880 659.12 659.81 657.65 0 0 0
09/02/2017
658.83
 56,808,292 658.40 660.08 657.65 0 0 0
08/02/2017
657.97
 45,312,347 657.62 657.97 655.12 0 0 0
07/02/2017
656.48
 54,415,797 654.24 657.42 653.88 0 0 0
06/02/2017
654.03
 37,891,682 652.50 654.03 649.35 0 0 0
03/02/2017
651.18
 44,587,710 656.27 657.63 651.18 0 0 0
02/02/2017
652.98
 37,214,480 645.72 652.98 645.72 0 0 0
25/01/2017
644.79
 38,334,229 640.92 644.79 639.43 0 0 0
24/01/2017
639.32
 34,711,470 635.31 640.18 635.31 0 0 0
23/01/2017
635.42
 35,318,539 634.81 637.14 634.81 0 0 0
20/01/2017
634.28
 35,854,530 632.17 636.39 632.17 0 0 0
19/01/2017
631
 33,900,640 632.31 634 630.48 0 0 0
18/01/2017
633.10
 42,058,670 637.09 638.72 633.10 0 0 0
17/01/2017
637.54
 51,330,770 633.42 637.54 632.70 0 0 0
16/01/2017
632.70
 41,112,420 639.59 640.52 632.70 0 0 0
13/01/2017
640.07
 42,314,478 642.21 643.85 640.07 0 0 0
12/01/2017
642.25
 58,107,000 644.53 645.14 641.71 0 0 0
11/01/2017
643.39
 50,310,972 639.56 643.39 639.52 0 0 0
10/01/2017
639.36
 42,153,480 639 640.86 638.61 0 0 0
09/01/2017
638.40
 55,054,032 636.82 640.02 636.82 0 0 0
06/01/2017
636.34
 69,771,960 634.56 640.74 634.26 0 0 0
05/01/2017
634.83
 50,348,862 633.61 635.33 632.46 0 0 0
04/01/2017
632.70
 52,288,190 632.80 635.39 630.46 0 0 0
03/01/2017
633.89
 42,886,270 627.65 634.18 627.58 0 0 0
30/12/2016
628.21
 46,755,430 625.80 628.21 625.18 0 0 0
29/12/2016
626.95
 45,339,320 627.82 627.94 626.30 0 0 0
28/12/2016
624.83
 50,198,868 625.55 626.44 623.24 0 0 0
27/12/2016
623.46
 57,507,575 622.05 624.17 621.77 0 0 0
26/12/2016
621.73
 47,420,035 622.91 624.52 621.71 0 0 0
23/12/2016
620.75
 50,518,470 617.58 620.75 615.74 0 0 0
22/12/2016
618.35
 42,899,055 619.99 621.87 617.15 0 0 0
21/12/2016
618.43
 40,778,350 616.72 620.28 614.13 0 0 0
20/12/2016
616.74
 37,017,705 622.59 622.62 615.95 0 0 0
19/12/2016
623.85
 47,470,570 622.19 626.78 622.19 0 0 0
16/12/2016
621.04
 103,804,220 613.31 621.04 613.27 0 0 0
15/12/2016
613.25
 60,090,414 614.83 615.72 610.64 0 0 0
14/12/2016
615.26
 57,303,640 607 615.26 606.55 0 0 0
13/12/2016
606.71
 56,730,860 612.52 612.74 606.07 0 0 0
12/12/2016
612.83
 52,766,030 616.50 617.89 612.24 0 0 0
09/12/2016
619.64
 34,495,110 620.48 621.86 617.29 0 0 0
08/12/2016
619.45
 40,242,480 619.03 620.23 615 0 0 0
07/12/2016
615
 70,504,795 614.64 617.22 614.10 0 0 0
06/12/2016
616.26
 59,023,110 625.68 626.15 614.23 0 0 0
05/12/2016
625.32
 49,451,091 628.60 629.85 625.32 0 0 0
02/12/2016
629.64
 70,242,487 631.81 632.30 628.68 0 0 0
01/12/2016
631.55
 60,625,410 633.63 636.43 631.55 0 0 0
30/11/2016
631.89
 67,128,510 626.68 632.90 622.12 0 0 0
29/11/2016
625.78
 57,622,990 631.22 632.89 623.32 0 0 0
28/11/2016
630.62
 42,236,760 640.58 640.75 628.48 0 0 0
25/11/2016
643.38
 52,256,340 648.82 648.82 641.70 0 0 0
24/11/2016
647.47
 58,914,966 650.52 651.55 645.36 0 0 0
23/11/2016
647.59
 47,906,920 643.82 649.65 643.60 0 0 0
22/11/2016
643.76
 53,410,470 638.29 643.80 638.29 0 0 0
21/11/2016
638.87
 49,149,070 635.82 638.87 634.43 0 0 0
18/11/2016
634.35
 44,574,480 635.63 636.61 632.45 0 0 0
17/11/2016
636.02
 62,890,250 638.70 639.16 635.32 0 0 0
16/11/2016
638.72
 52,149,390 638 641.21 637.99 0 0 0
15/11/2016
637.51
 53,470,629 636.01 639.38 635.20 0 0 0
14/11/2016
634.13
 62,048,909 640.06 642.24 634.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |