VN30 (^vn30)

1,850.05
-18.79
(-1.01%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |