VN30 (^vn30)

1,797.99
-56.20
(-3.03%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |