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)
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
23/12/2014
589.61
 68,422,359 589.20 594.41 584.62 0 0 0
22/12/2014
587.56
 52,317,617 577.08 587.64 576.98 0 0 0
19/12/2014
570.61
 128,797,420 578.40 582.59 570.61 0 0 0
18/12/2014
578.88
 55,330,530 573.93 579.73 571.19 0 0 0
17/12/2014
569.71
 76,587,550 592.34 593.39 563.92 0 0 0
16/12/2014
591.78
 59,284,638 601.75 602 591.28 0 0 0
15/12/2014
603.92
 35,623,570 607.56 610.59 603.92 0 0 0
12/12/2014
609.33
 32,071,210 603.35 609.66 603.35 0 0 0
11/12/2014
604.80
 41,755,226 604.88 612.80 601.84 0 0 0
10/12/2014
610.81
 50,248,789 601.92 611.51 597.97 0 0 0
09/12/2014
603.85
 87,421,990 617.02 617.02 603.13 0 0 0
08/12/2014
619.87
 46,869,143 622.90 623.85 617.10 0 0 0
05/12/2014
624.67
 38,461,100 625.53 628.13 623.13 0 0 0
04/12/2014
624.31
 45,310,750 619.43 626.10 619.43 0 0 0
03/12/2014
619.29
 48,781,330 614.72 621.05 614.72 0 0 0
02/12/2014
613.57
 47,479,621 615.32 616.16 613.57 0 0 0
01/12/2014
614.44
 55,425,058 612.86 617.19 612.68 0 0 0
28/11/2014
611.15
 53,683,770 615.19 616.98 611.15 0 0 0
27/11/2014
615.57
 57,185,748 615.91 616.56 609.70 0 0 0
26/11/2014
616.48
 72,437,324 624.68 625.92 615.22 0 0 0
25/11/2014
623.23
 46,883,529 618.48 624.83 618.48 0 0 0
24/11/2014
616.39
 50,464,120 620.57 622.24 615.45 0 0 0
21/11/2014
623.74
 68,964,230 629.07 631.21 623.74 0 0 0
20/11/2014
628.80
 79,453,310 627.65 630.57 624.87 0 0 0
19/11/2014
623.66
 82,821,550 628.44 630.64 623.66 0 0 0
18/11/2014
627.84
 56,107,291 637.12 637.61 627.84 0 0 0
17/11/2014
637.21
 40,445,070 639.53 640.93 637.18 0 0 0
14/11/2014
637.90
 66,774,648 638.24 638.71 632.28 0 0 0
13/11/2014
638.87
 61,162,710 642.40 644.53 638.87 0 0 0
12/11/2014
641.89
 46,385,010 643.07 644.76 640.58 0 0 0
11/11/2014
642.02
 61,305,688 643.26 647.10 641.47 0 0 0
10/11/2014
642.90
 56,584,730 644.05 647.01 642.90 0 0 0
07/11/2014
642.77
 55,030,870 638.87 643.49 637.07 0 0 0
06/11/2014
637.56
 26,582,600 638.17 641.39 636.17 0 0 0
05/11/2014
637.68
 63,197,060 638.90 643.36 633.89 0 0 0
04/11/2014
639.91
 35,112,410 641.73 644.75 639.91 0 0 0
03/11/2014
644.64
 44,335,553 644.03 646.76 642.47 0 0 0
31/10/2014
638.78
 53,796,420 628.53 638.78 626.64 0 0 0
30/10/2014
627.21
 36,336,140 628.50 630.62 626.50 0 0 0
29/10/2014
628.10
 45,989,216 620.18 628.60 620.18 0 0 0
28/10/2014
618.99
 59,107,719 613.23 621.19 613.23 0 0 0
27/10/2014
615.15
 42,590,092 626.19 628.64 615.15 0 0 0
24/10/2014
629.52
 32,082,660 629.83 633.04 625.49 0 0 0
23/10/2014
630.84
 66,977,948 636.33 638.56 630.84 0 0 0
22/10/2014
637.85
 43,680,320 635.72 639.55 635.02 0 0 0
21/10/2014
633.81
 32,169,210 627.96 635.36 627.11 0 0 0
20/10/2014
628.09
 36,053,010 624.98 632.52 622.21 0 0 0
17/10/2014
624.77
 63,303,150 623.36 627.42 613.76 0 0 0
16/10/2014
623.76
 71,592,840 639.79 639.98 622.03 0 0 0
15/10/2014
641.63
 43,882,610 640.12 642.63 634.34 0 0 0
14/10/2014
641.13
 38,194,800 651.91 653.10 641.13 0 0 0
13/10/2014
651.07
 44,170,646 650.76 653.69 646.51 0 0 0
10/10/2014
651.72
 49,988,205 655.72 659.11 651.52 0 0 0
09/10/2014
657.11
 49,812,310 660.90 662.75 657.11 0 0 0
08/10/2014
658.98
 57,090,200 657.35 661.67 655.15 0 0 0
07/10/2014
659.16
 61,145,750 661.84 662.16 658.14 0 0 0
06/10/2014
662.43
 57,512,850 658.84 663.65 657.93 0 0 0
03/10/2014
659.25
 77,746,089 659.05 663.54 658.04 0 0 0
02/10/2014
659.64
 72,089,190 655.97 659.83 653.03 0 0 0
01/10/2014
655.06
 72,810,585 648.98 655.85 648.87 0 0 0
30/09/2014
644.25
 67,827,302 641.13 646.88 637.85 0 0 0
29/09/2014
642.98
 55,790,948 650.08 650.08 642.98 0 0 0
26/09/2014
649.63
 57,387,200 655.55 656.44 649.63 0 0 0
25/09/2014
653.39
 56,426,240 653.53 653.72 642.83 0 0 0
24/09/2014
655.14
 53,660,269 656.97 661.13 653.34 0 0 0
23/09/2014
658.31
 53,882,256 652.88 663.41 652.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |