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)
25/05/2017
716.40
 72,834,895 718.42 722.06 715.78 0 0 0
24/05/2017
718.28
 81,723,210 710.81 719.59 710.27 0 0 0
23/05/2017
708.62
 65,612,212 711.96 713.70 708.11 0 0 0
22/05/2017
710.86
 96,339,780 707.27 715.28 706.84 0 0 0
19/05/2017
702.03
 61,716,370 696.66 702.03 695.53 0 0 0
18/05/2017
695.30
 65,265,946 693.93 701.28 693.92 0 0 0
17/05/2017
696.37
 48,557,300 692.95 697.47 691.06 0 0 0
16/05/2017
692.91
 77,798,890 695.86 698.67 692.91 0 0 0
15/05/2017
695.22
 61,190,810 691.33 696.86 691.33 0 0 0
12/05/2017
690.84
 53,644,285 691.46 693.85 690.29 0 0 0
11/05/2017
691.02
 80,984,890 692.13 693.19 689.69 0 0 0
10/05/2017
690.53
 64,751,520 689.07 695.66 689.07 0 0 0
09/05/2017
688.08
 82,028,620 680.42 688.08 680.34 0 0 0
08/05/2017
681.11
 72,766,965 683.15 684.17 681.06 0 0 0
05/05/2017
684.17
 57,666,344 684.95 687.41 684.09 0 0 0
04/05/2017
686.29
 72,084,620 684.80 688.75 683.44 0 0 0
03/05/2017
684.99
 56,671,814 681.70 684.99 680.95 0 0 0
28/04/2017
680.49
 67,754,470 678.59 683.14 677.21 0 0 0
27/04/2017
681.36
 59,560,642 673.67 682.41 673.67 0 0 0
26/04/2017
673.53
 39,379,740 669.12 673.53 667.96 0 0 0
25/04/2017
668.58
 34,409,270 667.96 670.32 665.66 0 0 0
24/04/2017
667.08
 53,386,820 671.80 673.13 667.08 0 0 0
21/04/2017
672.60
 91,887,296 676.35 677.83 671.95 0 0 0
20/04/2017
674.30
 37,002,663 679.43 679.70 674.30 0 0 0
19/04/2017
679.69
 41,674,860 675.67 679.69 675.12 0 0 0
18/04/2017
675.71
 60,731,951 669.67 675.71 665.35 0 0 0
17/04/2017
669.31
 52,530,510 680.27 683.48 669.31 0 0 0
14/04/2017
678.45
 64,822,700 686.45 686.45 674.94 0 0 0
13/04/2017
687.72
 63,624,097 692.50 693.81 687.72 0 0 0
12/04/2017
692.40
 84,638,983 697.92 698.87 689.77 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |