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)
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
11/02/2015
607.33
 37,316,250 596.70 607.33 596.41 0 0 0
10/02/2015
595.53
 26,402,935 594.79 599.43 594.72 0 0 0
09/02/2015
594.77
 29,376,660 595.69 598.82 594.77 0 0 0
06/02/2015
595.69
 24,728,420 592.40 597.06 592.40 0 0 0
05/02/2015
591.28
 31,945,500 587.54 593.56 587.47 0 0 0
04/02/2015
588.83
 46,468,730 585.32 588.83 581.24 0 0 0
03/02/2015
585.47
 39,455,200 600.02 601.33 585.47 0 0 0
02/02/2015
598.46
 44,364,758 606.02 609.79 598.46 0 0 0
30/01/2015
606.54
 34,096,980 613.41 613.47 604.98 0 0 0
29/01/2015
613.90
 40,355,329 613.87 615.63 610.57 0 0 0
28/01/2015
613.53
 43,404,800 610.54 614.95 608.41 0 0 0
27/01/2015
609.98
 56,866,870 613.03 616.69 606.75 0 0 0
26/01/2015
612.64
 33,649,130 618.14 619.21 612.64 0 0 0
23/01/2015
615.16
 104,393,833 611.79 618.90 611.79 0 0 0
22/01/2015
610.31
 37,376,271 607.68 613.35 604.35 0 0 0
21/01/2015
606.53
 33,013,220 611.50 611.63 606.53 0 0 0
20/01/2015
609.19
 31,179,990 611.46 614.50 608.32 0 0 0
19/01/2015
611.64
 37,871,790 616.91 618.29 609.77 0 0 0
16/01/2015
614.72
 46,384,030 616.89 617.52 613.40 0 0 0
15/01/2015
617.62
 56,436,489 617.12 619.05 613.80 0 0 0
14/01/2015
616.84
 48,366,670 620.56 621.75 611.90 0 0 0
13/01/2015
619.39
 48,778,150 614.22 619.58 614.06 0 0 0
12/01/2015
615.73
 81,434,802 618.04 624.18 615.49 0 0 0
09/01/2015
618.41
 56,993,397 608.26 619.52 608.26 0 0 0
08/01/2015
606.85
 36,922,317 607.52 609.85 605.37 0 0 0
07/01/2015
607.65
 53,995,280 606.49 611.78 606.49 0 0 0
06/01/2015
606.37
 57,176,551 594.37 606.45 593.46 0 0 0
05/01/2015
599.69
 52,052,371 600.48 604.99 599.69 0 0 0
31/12/2014
601.66
 62,140,540 592.02 601.93 591.84 0 0 0
30/12/2014
591.18
 39,986,549 582.65 591.18 578.33 0 0 0
29/12/2014
583.36
 55,739,490 583.36 589.18 578.53 0 0 0
26/12/2014
582.45
 49,195,756 585.45 587.46 577.98 0 0 0
25/12/2014
585.19
 43,533,043 588.63 589.79 584.10 0 0 0
24/12/2014
591.19
 32,382,730 591.61 593.55 588.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |