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)
04/05/2016
602.57
 56,196,770 600.63 606.88 597.40 0 0 0
29/04/2016
601.25
 46,455,444 595.50 603.04 595.19 0 0 0
28/04/2016
595.63
 35,960,850 597.87 600.36 593.46 0 0 0
27/04/2016
597.43
 58,323,650 603.93 603.93 593.93 0 0 0
26/04/2016
601.27
 72,214,832 593.35 601.27 593.35 0 0 0
25/04/2016
594.16
 51,867,586 599.85 604.12 594.16 0 0 0
22/04/2016
595.38
 48,018,250 582.43 595.48 581.72 0 0 0
21/04/2016
582.76
 35,603,240 578.09 584.37 577.19 0 0 0
20/04/2016
575.35
 42,573,255 575.42 578.65 572.14 0 0 0
19/04/2016
575.06
 42,722,454 584.14 584.42 575.06 0 0 0
15/04/2016
584.47
 36,198,250 586.27 591.76 584.47 0 0 0
14/04/2016
586.21
 41,275,203 582.40 591.64 582.40 0 0 0
13/04/2016
584.63
 44,885,692 587.94 589.03 582.40 0 0 0
12/04/2016
587.47
 68,316,330 588.73 590.22 584.75 0 0 0
11/04/2016
586.78
 52,029,130 580.79 588.42 580.65 0 0 0
08/04/2016
578.97
 41,831,740 578.43 581.39 576.68 0 0 0
07/04/2016
579.28
 40,441,224 577.88 580.37 575.09 0 0 0
06/04/2016
576.40
 42,451,203 571.47 576.40 569.40 0 0 0
05/04/2016
570.43
 48,430,815 565.59 570.43 565.37 0 0 0
04/04/2016
565.71
 38,108,214 568.01 570.25 563.05 0 0 0
01/04/2016
568.27
 44,770,586 570.70 572.17 566.81 0 0 0
31/03/2016
571.69
 64,086,980 575.37 579.44 571.69 0 0 0
30/03/2016
577.11
 42,708,337 573.58 579.97 572.16 0 0 0
29/03/2016
575.16
 60,286,400 582.87 583.29 575.16 0 0 0
28/03/2016
582.37
 37,798,290 578.45 582.82 577.46 0 0 0
25/03/2016
578.24
 57,545,690 576.64 579.84 571.71 0 0 0
24/03/2016
577.31
 57,556,460 579.84 584.36 577.31 0 0 0
23/03/2016
580.60
 51,277,670 577.77 581.74 577.25 0 0 0
22/03/2016
577.97
 38,899,605 580.01 580.67 575.68 0 0 0
21/03/2016
579.95
 65,259,080 582.85 587.78 579.95 0 0 0
18/03/2016
581.95
 116,320,691 587.13 587.92 581.95 0 0 0
17/03/2016
586.47
 68,950,503 588.62 590.98 586.37 0 0 0
16/03/2016
583.79
 52,578,363 582.95 585.31 581.40 0 0 0
15/03/2016
583.02
 60,899,224 586.45 588.05 581.72 0 0 0
14/03/2016
587.09
 90,894,235 586.63 587.93 584.06 0 0 0
11/03/2016
583.89
 49,269,325 583.93 588.46 582.54 0 0 0
10/03/2016
583.77
 39,057,337 582.95 583.79 580.19 0 0 0
09/03/2016
581.25
 39,949,174 582.45 585.48 580.52 0 0 0
08/03/2016
582.54
 53,541,240 583.29 585.67 582.08 0 0 0
07/03/2016
582.60
 55,768,420 582.60 587.91 582.31 0 0 0
04/03/2016
580.94
 44,022,270 579.08 583.73 577.53 0 0 0
03/03/2016
579.11
 48,774,050 582.26 582.43 578.55 0 0 0
02/03/2016
579.17
 48,621,717 575.95 579.61 573.27 0 0 0
01/03/2016
572.99
 45,791,030 570.88 576.30 570.88 0 0 0
29/02/2016
570.66
 45,988,550 576.98 577.74 570.66 0 0 0
26/02/2016
577.71
 34,788,584 574.12 577.73 572.17 0 0 0
25/02/2016
573.02
 73,168,802 580.63 583.87 573.02 0 0 0
24/02/2016
578.87
 66,192,570 571.54 581.76 570.14 0 0 0
23/02/2016
573.78
 76,277,860 579.62 580.05 573.47 0 0 0
22/02/2016
574.37
 73,633,710 567.87 576.63 567.87 0 0 0
19/02/2016
567.51
 77,386,990 566.68 568.97 565.25 0 0 0
18/02/2016
566.85
 49,276,330 564.27 569.38 563.16 0 0 0
17/02/2016
561.10
 53,117,430 565.69 567.31 561.10 0 0 0
16/02/2016
562.32
 43,142,610 560.98 564.21 560.95 0 0 0
15/02/2016
559.19
 28,647,649 558.64 561.48 554.24 0 0 0
05/02/2016
563.97
 23,741,664 560.01 565.97 560.01 0 0 0
04/02/2016
561.22
 29,655,494 560 562.88 559.33 0 0 0
03/02/2016
556.53
 36,613,040 552.09 556.53 549.01 0 0 0
02/02/2016
555.09
 30,894,510 555.13 559.80 553.76 0 0 0
01/02/2016
557.98
 38,166,650 562.40 565.79 557.98 0 0 0
29/01/2016
561.61
 53,673,420 557.31 562.79 554.63 0 0 0
28/01/2016
556.86
 47,146,372 558.65 562.45 555.73 0 0 0
27/01/2016
558.98
 51,897,394 558.65 561.94 557.01 0 0 0
26/01/2016
554.52
 62,796,949 553.09 560.05 549.32 0 0 0
25/01/2016
562.19
 79,316,400 546.87 562.22 546.87 0 0 0
22/01/2016
539.37
 77,046,870 541.84 542.40 531.53 0 0 0
21/01/2016
538.53
 65,114,550 541.34 548.09 537.88 0 0 0
20/01/2016
544.24
 63,815,940 546.69 551.88 543.59 0 0 0
19/01/2016
550.29
 48,612,580 541.43 550.29 541.43 0 0 0
18/01/2016
541.18
 74,247,710 543.44 543.44 531.92 0 0 0
15/01/2016
555.76
 60,819,380 570.33 572.27 555.76 0 0 0
14/01/2016
569.17
 81,637,244 571.02 573.73 565.79 0 0 0
13/01/2016
578.63
 64,259,835 583.37 584.03 577.29 0 0 0
12/01/2016
582.39
 44,400,861 574.23 582.39 574.23 0 0 0
11/01/2016
573.72
 43,517,834 574.95 579.24 573.02 0 0 0
08/01/2016
575.96
 50,471,570 578.97 579.97 571.96 0 0 0
07/01/2016
582.30
 54,020,210 589.12 589.12 577.19 0 0 0
06/01/2016
589.97
 43,397,000 582.81 589.97 582.81 0 0 0
05/01/2016
583.62
 39,540,580 586.93 589.65 583.06 0 0 0
04/01/2016
589.91
 43,431,474 593.31 594.68 587.94 0 0 0
31/12/2015
595.57
 47,400,008 594.21 595.57 590.37 0 0 0
30/12/2015
594.80
 30,984,840 589.93 594.80 587.81 0 0 0
29/12/2015
589.43
 51,012,530 582.71 589.43 579.18 0 0 0
28/12/2015
583.16
 57,297,610 583.14 586.52 582.58 0 0 0
25/12/2015
579.32
 39,965,088 577.98 581.69 577.63 0 0 0
24/12/2015
576.71
 20,515,830 575.86 578.10 575.11 0 0 0
23/12/2015
575.46
 35,422,050 575.43 578.36 572.22 0 0 0
22/12/2015
576.80
 26,950,004 578.18 580.64 575.71 0 0 0
21/12/2015
577.73
 47,393,638 581.36 581.92 576.12 0 0 0
18/12/2015
578.85
 124,023,990 585.89 587.76 578.85 0 0 0
17/12/2015
586.47
 29,672,966 587.74 590.01 584.23 0 0 0
16/12/2015
583.97
 28,531,720 584.14 588.21 582.58 0 0 0
15/12/2015
582.28
 37,033,130 580.59 584.57 580.07 0 0 0
14/12/2015
579.42
 57,696,150 581.57 582.93 577.68 0 0 0
11/12/2015
578.01
 37,105,370 572.39 580.73 571.70 0 0 0
10/12/2015
572.50
 44,459,250 575.37 578.10 572.50 0 0 0
09/12/2015
574.54
 42,398,350 584.48 587.62 574.54 0 0 0
08/12/2015
584.85
 47,738,910 574.21 584.85 568.51 0 0 0
07/12/2015
575.34
 28,689,287 581.62 581.80 574.73 0 0 0
04/12/2015
582.96
 27,896,550 585.13 585.14 578.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |