VN30 (^vn30)

1,868.84
-4.81
(-0.26%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |