VN30 (^vn30)

2,006.94
9.81
(0.49%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |