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)
03/12/2015
585.23
 34,558,020 583.57 587.27 583.50 0 0 0
02/12/2015
583.94
 44,413,500 579.54 586.15 579.54 0 0 0
01/12/2015
579.06
 46,327,964 582.74 586.14 579.06 0 0 0
30/11/2015
581.94
 58,417,500 589.57 589.76 580.53 0 0 0
27/11/2015
590.59
 57,965,420 596.93 599.63 590.59 0 0 0
26/11/2015
598.04
 45,843,010 601.97 603.46 598.04 0 0 0
25/11/2015
602.67
 62,676,430 599.38 603.72 593.58 0 0 0
24/11/2015
600.21
 64,741,401 607.48 607.48 597.01 0 0 0
23/11/2015
606.93
 46,797,010 611.14 615.96 606.93 0 0 0
20/11/2015
611.16
 48,483,760 608.86 614.03 608.12 0 0 0
19/11/2015
609.05
 41,438,120 613.73 615.12 609.05 0 0 0
18/11/2015
612.25
 45,376,100 613.24 617.19 611.21 0 0 0
17/11/2015
614.39
 73,767,808 618.62 620.89 614.13 0 0 0
16/11/2015
619.14
 49,028,700 620.95 622.51 615.42 0 0 0
13/11/2015
622.34
 59,113,091 613.13 622.34 613.13 0 0 0
12/11/2015
614.39
 59,294,954 612.12 614.39 603.06 0 0 0
11/11/2015
612.71
 32,172,060 613.81 619.59 612.71 0 0 0
10/11/2015
614.56
 47,670,830 619.26 619.95 614.10 0 0 0
09/11/2015
619.44
 56,864,770 623.50 623.50 619.21 0 0 0
06/11/2015
622.67
 41,077,990 626.15 630.36 620.02 0 0 0
05/11/2015
625.71
 27,804,405 619.95 627.17 619.93 0 0 0
04/11/2015
621.35
 43,891,547 626.75 630.60 621.35 0 0 0
03/11/2015
623.85
 45,042,350 613.48 623.85 611.30 0 0 0
02/11/2015
613.19
 43,672,723 619.89 621.94 613.19 0 0 0
30/10/2015
619.21
 31,273,107 618.41 620.37 615.66 0 0 0
29/10/2015
618.01
 37,848,470 610.56 618.01 610.56 0 0 0
28/10/2015
609.68
 42,883,732 612.25 615.05 609.51 0 0 0
27/10/2015
611.57
 32,716,430 611.09 614.47 608.89 0 0 0
26/10/2015
612.21
 37,792,049 619.09 622.09 612.21 0 0 0
23/10/2015
616.07
 37,658,680 613.49 617.16 613.12 0 0 0
22/10/2015
609.78
 34,926,752 603.84 611.06 603.84 0 0 0
21/10/2015
604.34
 38,624,260 605.86 609.32 603.98 0 0 0
20/10/2015
605.56
 55,339,690 611.81 612.26 603.94 0 0 0
19/10/2015
611.37
 39,096,260 610.96 615.13 608.01 0 0 0
16/10/2015
609.73
 52,760,860 609.76 616.35 609.73 0 0 0
15/10/2015
607.95
 40,856,190 609.72 610.87 606.71 0 0 0
14/10/2015
607.57
 43,559,160 610.78 612.59 607.57 0 0 0
13/10/2015
607.03
 51,939,585 608.06 608.94 605.38 0 0 0
12/10/2015
609.55
 78,250,610 605.87 612.48 605.29 0 0 0
09/10/2015
605.60
 74,411,260 609.08 611.15 605.60 0 0 0
08/10/2015
604.91
 107,633,350 598.61 606.08 597.73 0 0 0
07/10/2015
598.42
 60,277,129 602.12 605.22 598.36 0 0 0
06/10/2015
599.92
 73,704,858 596.87 599.92 592.44 0 0 0
05/10/2015
588.73
 30,334,902 582.94 588.73 582.16 0 0 0
02/10/2015
580.74
 23,615,240 582.47 584.06 580.74 0 0 0
01/10/2015
582.33
 21,180,840 581.67 584.43 581.20 0 0 0
30/09/2015
580.32
 26,497,130 580.39 583.90 580.32 0 0 0
29/09/2015
578.98
 33,620,640 577.85 579.66 575.06 0 0 0
28/09/2015
582.42
 30,483,760 588.69 589.64 582.42 0 0 0
25/09/2015
588.11
 29,408,900 588.91 591.12 584.87 0 0 0
24/09/2015
589.42
 34,469,730 591.39 593.67 589.42 0 0 0
23/09/2015
591.23
 30,008,230 590.58 593.13 588.24 0 0 0
22/09/2015
592.78
 51,927,930 591.81 593.93 589.01 0 0 0
21/09/2015
590.46
 31,132,790 583.37 590.46 582.81 0 0 0
18/09/2015
582.73
 64,225,290 578.78 586.19 578.78 0 0 0
17/09/2015
576.68
 22,209,630 577.52 580.29 576.68 0 0 0
16/09/2015
576.78
 30,145,960 572.47 577.24 572.47 0 0 0
15/09/2015
571.53
 27,109,430 574.39 574.93 570.59 0 0 0
14/09/2015
576
 29,095,769 583.07 585.77 574.96 0 0 0
11/09/2015
583.27
 36,895,690 588.89 590.04 582.80 0 0 0
10/09/2015
588.54
 24,364,950 583.91 591.10 582.79 0 0 0
09/09/2015
587.69
 31,878,200 585.24 589.74 585.24 0 0 0
08/09/2015
583.35
 47,957,288 572.91 583.78 572.85 0 0 0
07/09/2015
574.09
 30,171,233 577.17 580.47 573.25 0 0 0
04/09/2015
578.78
 23,533,890 576.94 579.89 575.88 0 0 0
03/09/2015
575.58
 36,952,720 581.30 581.89 572.64 0 0 0
01/09/2015
583.61
 43,397,960 586.53 591.08 583.02 0 0 0
31/08/2015
586.23
 57,575,427 596.58 596.58 586.23 0 0 0
28/08/2015
597.81
 76,084,285 585.35 597.81 582.42 0 0 0
27/08/2015
581.51
 57,046,610 579.74 583.70 577.88 0 0 0
26/08/2015
574.88
 62,972,170 561.17 577.15 561.17 0 0 0
25/08/2015
561
 75,509,417 544.10 567.56 544.10 0 0 0
24/08/2015
558.92
 89,493,910 580.86 580.86 552.23 0 0 0
21/08/2015
587.83
 93,320,490 589.51 591.32 572.16 0 0 0
20/08/2015
598.22
 48,728,215 606.66 609.72 597.46 0 0 0
19/08/2015
608.91
 43,159,660 610 611.63 600.69 0 0 0
18/08/2015
611.80
 44,606,730 605.42 611.80 604.70 0 0 0
17/08/2015
607.44
 52,452,880 618.99 621.01 604.67 0 0 0
14/08/2015
618.94
 41,633,300 621.34 625.84 615.55 0 0 0
13/08/2015
622.83
 57,536,164 632.10 632.10 619.10 0 0 0
12/08/2015
632.90
 46,752,290 639.70 641.12 630.99 0 0 0
11/08/2015
643.42
 58,427,216 646.63 648.87 642.28 0 0 0
10/08/2015
649.99
 37,035,910 637.58 649.99 637.58 0 0 0
07/08/2015
638.40
 39,741,280 635 638.75 631.97 0 0 0
06/08/2015
633.53
 41,397,030 639.96 640.52 632.97 0 0 0
05/08/2015
639.33
 40,522,756 632.89 639.33 632.89 0 0 0
04/08/2015
631.27
 33,725,180 637.20 638.14 631.27 0 0 0
03/08/2015
636.92
 66,788,720 642.46 642.61 632.93 0 0 0
31/07/2015
647.36
 42,971,910 653.03 654.56 647.36 0 0 0
30/07/2015
651.70
 40,471,490 651.35 652.74 648.12 0 0 0
29/07/2015
651.21
 55,447,190 659.53 662.57 651.21 0 0 0
28/07/2015
659.60
 74,932,280 666.01 668.80 659.60 0 0 0
27/07/2015
665.66
 57,498,100 658.63 667.17 658.16 0 0 0
24/07/2015
657.97
 45,346,655 657.47 661.15 653.95 0 0 0
23/07/2015
655.74
 47,847,290 656.53 662.05 655.17 0 0 0
22/07/2015
655.06
 47,490,826 640.42 655.11 639.66 0 0 0
21/07/2015
641.45
 37,899,050 643.83 647.03 636.91 0 0 0
20/07/2015
644.19
 42,903,940 646.69 646.81 639.90 0 0 0
17/07/2015
651.03
 44,063,040 649.24 653.18 648.66 0 0 0
16/07/2015
649.06
 53,169,440 647.99 652.55 644.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |