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)
15/07/2015
651.45
 50,253,430 658.81 661.97 651.45 0 0 0
14/07/2015
658.28
 61,007,600 653.67 658.51 648.89 0 0 0
13/07/2015
652.28
 56,491,900 652.40 655.50 648.20 0 0 0
10/07/2015
648.73
 75,448,701 651 652.29 647.20 0 0 0
09/07/2015
646.58
 58,274,548 638.89 648.91 635.73 0 0 0
08/07/2015
645.67
 95,709,811 652.98 655.90 640.61 0 0 0
07/07/2015
653.27
 70,769,000 647.83 656.46 644.74 0 0 0
06/07/2015
649.54
 70,037,880 643.19 649.54 642.35 0 0 0
03/07/2015
639.87
 68,857,340 635.89 639.87 635.34 0 0 0
02/07/2015
633.28
 54,655,390 622.57 633.28 621.79 0 0 0
01/07/2015
622.91
 51,768,509 624.36 624.97 617.57 0 0 0
30/06/2015
622.43
 69,063,047 616.19 626.86 616.19 0 0 0
29/06/2015
620.22
 61,655,895 608.75 620.22 608.75 0 0 0
26/06/2015
608.92
 85,781,415 606.76 617.82 606.76 0 0 0
25/06/2015
609.49
 47,466,360 610.49 611.40 606.18 0 0 0
24/06/2015
610.73
 65,710,616 612.66 615.34 610.11 0 0 0
23/06/2015
614.42
 63,822,110 614.86 617.35 612.70 0 0 0
22/06/2015
615.10
 94,822,531 608 615.19 607.64 0 0 0
19/06/2015
603.26
 132,321,640 603.43 606.82 601.09 0 0 0
18/06/2015
600.45
 48,173,010 598.58 602.55 598.58 0 0 0
17/06/2015
598.25
 59,232,600 599.52 603.62 595.35 0 0 0
16/06/2015
600.92
 80,508,135 605.80 607.60 600.92 0 0 0
15/06/2015
604.53
 78,597,710 605.47 606.80 601.88 0 0 0
12/06/2015
604.29
 67,466,970 602.30 604.63 600.03 0 0 0
11/06/2015
601.40
 81,156,790 598.47 602.96 597.27 0 0 0
10/06/2015
595.06
 57,043,775 593.60 597.30 590.69 0 0 0
09/06/2015
593.36
 69,897,660 593.56 599.44 591.90 0 0 0
08/06/2015
594.51
 88,890,014 592.22 599.19 592.22 0 0 0
05/06/2015
592.22
 65,705,270 589.16 593.95 585.86 0 0 0
04/06/2015
587.48
 45,383,228 586.82 590.42 586.18 0 0 0
03/06/2015
585.60
 68,417,670 587.59 591.82 585.42 0 0 0
02/06/2015
588.63
 53,552,304 593.34 596.96 588.63 0 0 0
01/06/2015
593.61
 51,516,110 590.44 597.20 590.13 0 0 0
29/05/2015
589.32
 60,265,880 594.34 597.08 588.15 0 0 0
28/05/2015
594.27
 70,051,560 589.06 599.22 588.19 0 0 0
27/05/2015
589.82
 48,777,660 589.31 592.28 587.96 0 0 0
26/05/2015
591.13
 56,984,460 588.50 594.30 587.77 0 0 0
25/05/2015
588.36
 45,173,740 585.08 589.18 582.45 0 0 0
22/05/2015
586.58
 49,160,080 577.86 586.58 574.60 0 0 0
21/05/2015
578.64
 58,828,556 574.50 578.64 570.49 0 0 0
20/05/2015
572.34
 58,433,910 556.99 572.34 556.99 0 0 0
19/05/2015
556.44
 35,127,225 552.46 556.92 552.46 0 0 0
18/05/2015
552.90
 49,470,490 559.99 560.96 552.87 0 0 0
15/05/2015
561.87
 27,175,310 569.39 570.58 561.87 0 0 0
14/05/2015
569.89
 25,416,670 568.77 570.66 567.28 0 0 0
13/05/2015
569.28
 38,296,050 572.33 573.24 565.11 0 0 0
12/05/2015
571
 33,445,097 580.11 580.27 570.11 0 0 0
11/05/2015
579.41
 61,514,344 582.99 585.88 579.41 0 0 0
08/05/2015
582.91
 27,553,400 581.87 586.21 581.35 0 0 0
07/05/2015
582.40
 22,656,850 578.84 584.45 577.62 0 0 0
06/05/2015
579.39
 32,496,318 585.64 585.64 578.89 0 0 0
05/05/2015
585.45
 53,614,028 576.34 585.45 571.07 0 0 0
04/05/2015
576.52
 44,662,226 589.54 593.95 575.16 0 0 0
27/04/2015
593.15
 21,521,860 599.99 600.36 593.15 0 0 0
24/04/2015
596.10
 19,418,650 594.30 596.93 593.03 0 0 0
23/04/2015
592.71
 28,110,475 594.13 596.85 589.61 0 0 0
22/04/2015
594
 26,928,180 594.89 597.40 593.99 0 0 0
21/04/2015
593.67
 32,462,890 595.10 598.24 593.67 0 0 0
20/04/2015
595.82
 22,263,060 599.66 599.89 593.96 0 0 0
17/04/2015
599.12
 46,620,450 595.43 602.83 595.43 0 0 0
16/04/2015
595.09
 38,170,360 593.91 597.01 592.84 0 0 0
15/04/2015
590.78
 34,781,940 588.32 592.45 587.21 0 0 0
14/04/2015
587.24
 20,617,490 589.11 592.03 587.24 0 0 0
13/04/2015
589.77
 27,691,921 586.09 589.77 585.86 0 0 0
10/04/2015
583.34
 39,868,005 579.53 586.90 579.53 0 0 0
09/04/2015
578.35
 31,837,030 575.50 581.25 575.36 0 0 0
08/04/2015
575.94
 28,399,319 578.60 580.08 574.85 0 0 0
07/04/2015
577.69
 42,703,600 572.72 578.21 570.09 0 0 0
06/04/2015
572.71
 27,748,820 578.14 579.56 572.71 0 0 0
03/04/2015
577.66
 30,733,150 577.36 580.11 574.43 0 0 0
02/04/2015
576.13
 36,448,120 571.22 576.99 567.48 0 0 0
01/04/2015
569.48
 58,509,230 580.27 580.61 568.45 0 0 0
31/03/2015
579.97
 40,452,277 576.80 582.51 576.80 0 0 0
30/03/2015
576.60
 53,349,877 583.22 584.99 576.41 0 0 0
27/03/2015
583.02
 36,945,370 588.68 590.64 580.34 0 0 0
26/03/2015
586.70
 32,787,940 587.99 590.94 585.81 0 0 0
25/03/2015
590.17
 38,819,740 593.50 593.96 589.42 0 0 0
24/03/2015
593.80
 36,677,020 596.65 596.65 590.18 0 0 0
23/03/2015
598.07
 48,070,780 604.09 607.40 597.94 0 0 0
20/03/2015
603.76
 107,602,830 600.19 604.67 599.91 0 0 0
19/03/2015
601.31
 41,174,070 607.64 608.81 600.87 0 0 0
18/03/2015
607.18
 43,599,400 610.31 611.20 607.08 0 0 0
17/03/2015
611.24
 45,739,240 609.37 612.72 609.37 0 0 0
16/03/2015
610.63
 52,751,850 613.99 616.42 609.78 0 0 0
13/03/2015
616.94
 52,540,250 620.40 622.56 616.94 0 0 0
12/03/2015
620.24
 37,183,790 619 621.81 616.52 0 0 0
11/03/2015
619.27
 37,286,528 622.48 623.65 619.27 0 0 0
10/03/2015
621.10
 54,405,220 619.37 622.95 618.96 0 0 0
09/03/2015
620.88
 38,691,290 623.73 628.07 620.04 0 0 0
06/03/2015
622.75
 39,133,200 625.15 629.71 622.75 0 0 0
05/03/2015
625.25
 51,035,590 629.58 630.72 625.25 0 0 0
04/03/2015
629.69
 39,679,750 628.77 630.52 625.66 0 0 0
03/03/2015
627.27
 48,260,060 618 627.39 618 0 0 0
02/03/2015
617.05
 42,235,614 619.20 621.04 615.39 0 0 0
27/02/2015
618.39
 31,762,152 625.35 625.35 618.39 0 0 0
26/02/2015
623.84
 46,971,800 621 623.99 618.09 0 0 0
25/02/2015
619.44
 38,759,426 623.69 627.94 619.23 0 0 0
24/02/2015
624.17
 28,007,509 619.48 624.17 618.73 0 0 0
13/02/2015
617.20
 30,585,560 615.33 618.46 614.96 0 0 0
12/02/2015
613.36
 38,099,420 608.89 614.69 608.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |