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)
22/09/2016
662.31
 56,594,760 659.65 665.27 659.36 0 0 0
21/09/2016
657.44
 73,000,820 653.67 658.05 652.62 0 0 0
20/09/2016
653.66
 59,487,570 648.77 653.66 643.60 0 0 0
19/09/2016
648.83
 52,715,110 646.47 648.83 644.23 0 0 0
16/09/2016
639.37
 124,133,450 642.29 645.72 639.37 0 0 0
15/09/2016
645.02
 45,951,500 646.37 649.97 644.08 0 0 0
14/09/2016
646.93
 44,706,030 651.15 652.50 646.93 0 0 0
13/09/2016
651.80
 39,096,623 650.41 653.85 647.33 0 0 0
12/09/2016
651.63
 45,050,938 657.61 657.61 646.87 0 0 0
09/09/2016
658.66
 48,605,546 662.04 663.68 657.64 0 0 0
08/09/2016
659.25
 59,949,430 654.53 661.54 654.38 0 0 0
07/09/2016
654.79
 42,238,570 655.19 655.75 647.47 0 0 0
06/09/2016
656.02
 50,182,654 656.06 659.27 656.02 0 0 0
05/09/2016
655.08
 53,481,330 660.24 661.13 652.13 0 0 0
01/09/2016
659.09
 42,526,628 665.20 665.20 655.28 0 0 0
31/08/2016
665.25
 49,948,570 662.41 666.70 661.32 0 0 0
30/08/2016
661.20
 38,966,900 655.39 661.20 654.66 0 0 0
29/08/2016
656.23
 46,673,020 660.07 666.02 656.23 0 0 0
26/08/2016
656.71
 50,271,730 652.64 659.34 652.64 0 0 0
25/08/2016
649.06
 46,888,574 649.51 650.69 646.71 0 0 0
24/08/2016
650.95
 39,441,740 651.83 656.93 650.21 0 0 0
23/08/2016
650.92
 47,351,190 643.90 651.19 642.50 0 0 0
22/08/2016
647.46
 54,790,920 654.43 655.33 647.46 0 0 0
19/08/2016
654.42
 51,050,685 657.39 659.43 653.67 0 0 0
18/08/2016
652.87
 57,331,149 653.36 656.33 646.59 0 0 0
17/08/2016
650.82
 54,679,850 648.34 650.98 645.53 0 0 0
16/08/2016
646.44
 78,224,250 647.15 650.45 645.48 0 0 0
15/08/2016
645.66
 57,965,610 640.59 645.69 639.08 0 0 0
12/08/2016
641.11
 58,420,640 650.55 652.87 638.10 0 0 0
11/08/2016
645.10
 67,330,260 634.27 645.10 633.95 0 0 0
10/08/2016
632.86
 50,914,560 621.18 633.39 621.18 0 0 0
09/08/2016
621.43
 38,938,100 614.16 621.88 614.16 0 0 0
08/08/2016
614.65
 38,359,140 614.38 616.97 609.21 0 0 0
05/08/2016
615.06
 52,503,620 615.06 615.65 608.84 0 0 0
04/08/2016
617.41
 44,945,390 620.42 626.79 617.41 0 0 0
03/08/2016
619.80
 35,623,690 620.86 622.40 616.53 0 0 0
02/08/2016
623.16
 65,403,000 631.09 631.13 620.85 0 0 0
01/08/2016
635.41
 38,436,420 642.04 642.04 633.42 0 0 0
29/07/2016
639.17
 45,541,430 644 645.39 639.11 0 0 0
28/07/2016
644.33
 53,603,695 639.58 644.33 636.61 0 0 0
27/07/2016
639.63
 54,226,929 634.67 640.41 634.42 0 0 0
26/07/2016
634.68
 36,720,740 633.57 636.03 627.97 0 0 0
25/07/2016
633.21
 37,662,900 636.37 638.17 631.18 0 0 0
22/07/2016
634.34
 79,016,203 642.19 642.35 626.40 0 0 0
21/07/2016
643.16
 40,079,800 647.51 650.12 642.22 0 0 0
20/07/2016
645.15
 50,732,450 654.45 654.49 645.15 0 0 0
19/07/2016
654.17
 56,698,900 664.82 665.11 647.33 0 0 0
18/07/2016
662.29
 55,776,030 653.82 662.41 652.51 0 0 0
15/07/2016
653.63
 59,301,579 653.75 656.73 649.54 0 0 0
14/07/2016
651.14
 68,755,830 657.05 664.43 651.14 0 0 0
13/07/2016
656.89
 74,595,200 645.04 657.66 645.04 0 0 0
12/07/2016
641.58
 54,432,900 637.69 641.58 633.50 0 0 0
11/07/2016
636.02
 53,374,610 643.77 648.37 633.89 0 0 0
08/07/2016
643.56
 49,583,380 645.21 648.73 639.67 0 0 0
07/07/2016
644.52
 45,030,610 639.90 645.01 638.63 0 0 0
06/07/2016
636.18
 48,408,199 632.80 638.29 630.21 0 0 0
05/07/2016
636.27
 54,102,700 636.57 641.86 634.43 0 0 0
04/07/2016
633.57
 53,427,369 629.19 634.23 629.19 0 0 0
01/07/2016
626.34
 52,031,960 623.77 630.61 623.50 0 0 0
30/06/2016
621.79
 36,009,680 623.98 626.90 621.52 0 0 0
29/06/2016
621.39
 47,256,170 616.09 622.43 616.09 0 0 0
28/06/2016
614.31
 31,363,410 612.52 616.51 612 0 0 0
27/06/2016
614.42
 40,094,921 609.64 614.42 601.71 0 0 0
24/06/2016
612.69
 112,996,790 625.80 625.80 591.44 0 0 0
23/06/2016
626.50
 39,441,330 623.71 627.61 623.09 0 0 0
22/06/2016
624.18
 31,713,670 626.53 628.26 623.76 0 0 0
21/06/2016
626.97
 46,029,110 627.16 631.02 626.97 0 0 0
20/06/2016
624.19
 42,836,553 615.98 624.79 615.98 0 0 0
17/06/2016
615.75
 80,809,230 621.15 622.15 615.39 0 0 0
16/06/2016
622.54
 47,138,500 625.02 627.46 622.54 0 0 0
15/06/2016
624.19
 43,074,700 624.66 625.80 621.06 0 0 0
14/06/2016
625.36
 30,760,290 620.01 625.36 617.71 0 0 0
13/06/2016
621.75
 46,797,747 626.68 626.92 620.36 0 0 0
10/06/2016
629.27
 53,564,350 630.55 634.07 628.40 0 0 0
09/06/2016
630.66
 39,724,640 630.34 631.73 627.29 0 0 0
08/06/2016
630.09
 47,259,560 624.83 632.60 624.83 0 0 0
07/06/2016
624.01
 40,385,150 620.96 624.01 619.59 0 0 0
06/06/2016
618.88
 51,579,020 620.61 622.23 615.91 0 0 0
03/06/2016
621.05
 43,700,532 622.07 622.65 619.15 0 0 0
02/06/2016
621.18
 45,318,024 619.14 622.88 618.10 0 0 0
01/06/2016
619.38
 40,972,759 617.69 620.19 617.02 0 0 0
31/05/2016
617.52
 42,808,680 618.91 621.30 616.85 0 0 0
30/05/2016
616.73
 41,346,280 612.40 617.43 611.83 0 0 0
27/05/2016
611
 38,558,276 607.21 612.66 605.16 0 0 0
26/05/2016
607.16
 45,987,420 613.05 615.94 607.16 0 0 0
25/05/2016
612.74
 51,533,058 614.91 618.61 612.74 0 0 0
24/05/2016
614.62
 49,835,230 616.33 616.45 611.94 0 0 0
23/05/2016
614.45
 42,706,560 616.81 617.39 612.43 0 0 0
20/05/2016
616.40
 55,534,510 621.34 623.19 615.91 0 0 0
19/05/2016
621.13
 62,641,840 624.73 625.99 620.11 0 0 0
18/05/2016
623.92
 59,495,005 625.18 628.30 622.71 0 0 0
17/05/2016
622.93
 51,613,683 619.24 625.12 617.11 0 0 0
16/05/2016
615.17
 39,023,820 612.03 615.89 608.96 0 0 0
13/05/2016
609.97
 40,834,500 612.64 615.33 608.67 0 0 0
12/05/2016
612.04
 32,931,690 613.32 615.57 611.39 0 0 0
11/05/2016
611.96
 49,787,308 606.32 611.96 604.25 0 0 0
10/05/2016
604.56
 46,159,652 601.23 605.37 597.91 0 0 0
09/05/2016
604.24
 45,611,603 610.78 612.82 604.24 0 0 0
06/05/2016
607.55
 42,153,450 604.96 610.19 604.70 0 0 0
05/05/2016
604.69
 49,503,907 603.68 609.59 603.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |