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)
11/11/2016
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
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

Chính sách bảo mật | Điều khoản sử dụng |