VN30 (^vn30)

1,975.50
-4.03
(-0.20%)
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)
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
11/11/2016
642
 53,372,303 641.80 642.90 639.88 0 0 0
10/11/2016
641.90
 55,452,669 640.96 642.88 639.68 0 0 0
09/11/2016
635.42
 78,463,470 641.84 641.84 620.35 0 0 0
08/11/2016
642.01
 44,774,070 640 643.43 640 0 0 0
07/11/2016
639.91
 53,006,542 633.03 639.98 632.63 0 0 0
04/11/2016
632.54
 38,767,795 632.39 634.50 631.80 0 0 0
03/11/2016
632.81
 72,936,135 634.28 634.28 627.90 0 0 0
02/11/2016
636.54
 81,168,592 641.56 642.87 636.54 0 0 0
01/11/2016
643.05
 60,042,540 643.26 644.70 641.40 0 0 0
31/10/2016
644.22
 66,220,297 649.28 649.28 644.22 0 0 0
28/10/2016
649.27
 54,323,340 643.66 649.31 642.82 0 0 0
27/10/2016
644.18
 42,273,922 641.42 644.18 640.13 0 0 0
26/10/2016
641.81
 40,456,885 643.57 645.25 639.07 0 0 0
25/10/2016
644.91
 57,905,879 645.32 646.97 640.03 0 0 0
24/10/2016
648.29
 46,607,299 654.17 654.17 648.29 0 0 0
21/10/2016
655.17
 49,539,287 657.38 658.77 653.71 0 0 0
20/10/2016
657.15
 59,846,979 661.11 661.20 655.75 0 0 0
19/10/2016
659.39
 77,569,600 654.45 660.77 654.45 0 0 0
18/10/2016
653.32
 63,293,460 649.08 653.87 647.77 0 0 0
17/10/2016
650.46
 48,262,270 657.08 657.81 650.46 0 0 0
14/10/2016
657.59
 78,563,431 656.92 662.05 656.89 0 0 0
13/10/2016
658.29
 54,456,330 651.64 658.49 649.63 0 0 0
12/10/2016
653.25
 50,572,200 655.03 658.02 652.71 0 0 0
11/10/2016
654.88
 72,022,976 649.08 654.88 641.45 0 0 0
10/10/2016
647.25
 55,713,920 657.58 657.92 647.17 0 0 0
07/10/2016
657.54
 55,753,190 665.31 666.33 654.05 0 0 0
06/10/2016
663.12
 74,609,993 665.23 667.15 663.12 0 0 0
05/10/2016
663.95
 55,139,590 663.56 665.98 661.76 0 0 0
04/10/2016
661.89
 55,633,810 661.77 665.53 657.44 0 0 0
03/10/2016
662.42
 60,248,420 668.47 670.52 660.29 0 0 0
30/09/2016
668.44
 52,620,270 669.34 670.55 665.65 0 0 0
29/09/2016
670.30
 50,409,700 671.39 674.11 668.34 0 0 0
28/09/2016
669.17
 56,045,158 670.32 672.92 667.72 0 0 0
27/09/2016
671.21
 65,243,450 665.30 671.21 664.47 0 0 0
26/09/2016
666.10
 59,430,141 662.79 666.90 661.71 0 0 0
23/09/2016
664.31
 69,759,194 662.23 664.31 660.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |