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)
22/09/2014
653.19
 65,923,748 659.72 662.60 653.19 0 0 0
19/09/2014
654.54
 146,925,190 658.86 662.48 654.54 0 0 0
18/09/2014
659.63
 69,883,410 665.51 668.20 658.02 0 0 0
17/09/2014
665.66
 81,994,170 667.79 671.30 664.33 0 0 0
16/09/2014
666.66
 81,080,390 666.69 668.96 659.97 0 0 0
15/09/2014
668.42
 100,975,760 670.67 674.09 668.42 0 0 0
12/09/2014
669.78
 50,735,150 666.15 669.87 664.23 0 0 0
11/09/2014
665.09
 55,598,660 668.19 670.39 663.84 0 0 0
10/09/2014
666.42
 59,546,120 663.89 667.55 653.53 0 0 0
09/09/2014
664.65
 110,018,302 678.83 678.89 659.97 0 0 0
08/09/2014
678.83
 70,406,392 681.26 683.36 678.41 0 0 0
05/09/2014
677.62
 56,328,108 678.81 679.70 675.84 0 0 0
04/09/2014
678.59
 62,941,041 678.40 680.41 675.32 0 0 0
03/09/2014
678.90
 86,774,060 681.09 684.82 678.48 0 0 0
29/08/2014
676.82
 92,018,350 672.14 678.68 668.36 0 0 0
28/08/2014
668.96
 64,719,770 667.35 673.29 666.36 0 0 0
27/08/2014
667.90
 73,388,500 670.80 674.60 664.19 0 0 0
26/08/2014
668.25
 61,209,830 665.30 670.29 663.81 0 0 0
25/08/2014
661.76
 88,200,394 659.13 663.42 657.74 0 0 0
22/08/2014
654.96
 80,158,750 650.99 657.39 650.99 0 0 0
21/08/2014
649.94
 80,585,280 644.95 653.44 644.95 0 0 0
20/08/2014
645.44
 45,812,020 645.90 649.32 643.29 0 0 0
19/08/2014
645.46
 58,793,082 647.98 650.20 644.70 0 0 0
18/08/2014
647
 72,437,060 646.35 649.18 643.94 0 0 0
15/08/2014
645.13
 48,752,269 649.62 650.09 645.13 0 0 0
14/08/2014
649.85
 51,688,055 646.42 650.49 645.85 0 0 0
13/08/2014
645.17
 44,157,220 639.75 645.17 639.75 0 0 0
12/08/2014
639.96
 37,861,347 637.22 642.93 635.82 0 0 0
11/08/2014
638.22
 37,012,500 639.43 642.15 636.48 0 0 0
08/08/2014
641.93
 49,747,580 644.04 646.30 640.18 0 0 0
07/08/2014
644.19
 40,684,260 641.04 644.46 639.54 0 0 0
06/08/2014
644
 42,573,283 643.56 647.63 641.58 0 0 0
05/08/2014
643.56
 35,212,020 640.25 643.56 638.75 0 0 0
04/08/2014
638.98
 34,388,810 631.14 639.18 631.14 0 0 0
01/08/2014
635.01
 30,186,693 635.87 636.75 632.80 0 0 0
31/07/2014
637.04
 28,029,670 628.93 637.07 628.41 0 0 0
30/07/2014
629.07
 48,225,460 631.62 635.22 629.07 0 0 0
29/07/2014
633.58
 28,258,930 630.61 633.58 627.24 0 0 0
28/07/2014
630.30
 49,563,110 640.13 640.27 628.10 0 0 0
25/07/2014
641.96
 29,448,108 647.60 650.57 641.96 0 0 0
24/07/2014
646.64
 22,571,950 640.07 647.40 640.07 0 0 0
23/07/2014
640.84
 16,038,882 642.74 643.56 638.97 0 0 0
22/07/2014
641.95
 26,139,070 644.75 645.57 640.13 0 0 0
21/07/2014
645.33
 31,267,710 644.77 650.97 642.56 0 0 0
18/07/2014
645.52
 54,830,350 635.73 645.52 635.31 0 0 0
17/07/2014
636.30
 23,431,017 635.91 638.56 633.36 0 0 0
16/07/2014
637.13
 37,348,700 641.52 643.03 637.13 0 0 0
15/07/2014
636.09
 62,671,250 635.41 637.81 635.41 0 0 0
14/07/2014
632.54
 23,707,150 628.48 632.54 627.08 0 0 0
11/07/2014
627.10
 22,479,941 627.44 629.45 623.73 0 0 0
10/07/2014
628.78
 41,042,080 635.73 635.73 625.16 0 0 0
09/07/2014
636.64
 31,400,950 636.26 638.15 635.14 0 0 0
08/07/2014
636.21
 31,887,390 637.74 638.91 632.25 0 0 0
07/07/2014
636.75
 38,757,450 635.49 639.55 634.62 0 0 0
04/07/2014
631.02
 47,905,512 628.06 633.22 628.06 0 0 0
03/07/2014
627.17
 45,992,016 621.91 627.17 621.91 0 0 0
02/07/2014
620.20
 34,959,502 618.77 622.41 617.69 0 0 0
01/07/2014
617.96
 29,088,188 615.87 621.10 615.43 0 0 0
30/06/2014
615.06
 19,832,593 617.01 619.03 615.06 0 0 0
27/06/2014
616.85
 24,619,600 619.51 621.23 616.85 0 0 0
26/06/2014
619.91
 35,991,540 618.10 622.37 616.40 0 0 0
25/06/2014
618.10
 37,650,500 612.63 619.02 612.63 0 0 0
24/06/2014
612.54
 23,548,580 609.75 613.75 608.67 0 0 0
23/06/2014
609.99
 19,391,870 609.03 613.06 609.03 0 0 0
20/06/2014
607.23
 72,297,680 616.09 619.32 607.23 0 0 0
19/06/2014
613.82
 35,572,230 612.72 617.03 606.96 0 0 0
18/06/2014
618.61
 27,490,455 619.71 622.69 618.61 0 0 0
17/06/2014
620.61
 34,052,930 617.56 622.73 616.65 0 0 0
16/06/2014
618.62
 34,154,270 619.98 620.86 618.07 0 0 0
13/06/2014
617.73
 24,651,670 616.24 620.84 614.61 0 0 0
12/06/2014
616.11
 31,693,300 615.99 617.66 612.09 0 0 0
11/06/2014
615.52
 28,438,730 609.36 615.52 609.20 0 0 0
10/06/2014
608.59
 25,100,050 609.97 612.27 608.59 0 0 0
09/06/2014
610.92
 36,867,040 609.20 615.47 606.30 0 0 0
06/06/2014
608.48
 17,755,870 603.72 608.48 602.19 0 0 0
05/06/2014
601.60
 14,106,760 601.64 604.76 597.70 0 0 0
04/06/2014
603.83
 21,346,837 612.97 613.38 601.06 0 0 0
03/06/2014
612.49
 15,969,180 611.11 614.82 608.28 0 0 0
02/06/2014
610.99
 24,822,924 614.74 617.68 607.91 0 0 0
30/05/2014
618
 28,463,540 614.32 619.25 612.78 0 0 0
29/05/2014
615.01
 38,109,190 614.21 622.35 611.75 0 0 0
28/05/2014
614.88
 34,955,110 608.25 615.46 608.25 0 0 0
27/05/2014
605.87
 39,124,780 596.01 606.02 595.38 0 0 0
26/05/2014
596.24
 18,725,670 594.04 597.80 588.05 0 0 0
23/05/2014
594.35
 21,959,930 593.68 597.43 591.77 0 0 0
22/05/2014
592.75
 35,336,520 595.27 600.15 592.75 0 0 0
21/05/2014
596.82
 35,412,680 590.69 597.78 585.10 0 0 0
20/05/2014
590.27
 29,364,380 586.35 590.61 581.61 0 0 0
19/05/2014
589.31
 34,275,270 582.54 590.50 577.93 0 0 0
16/05/2014
581.93
 35,672,964 573.63 582.69 569.91 0 0 0
15/05/2014
575.53
 45,118,330 581.20 589.78 562.23 0 0 0
14/05/2014
581.83
 38,908,900 556.94 581.83 556.84 0 0 0
13/05/2014
560.11
 39,749,641 552.56 564.50 552.56 0 0 0
12/05/2014
563.30
 41,981,908 578.81 578.81 556.45 0 0 0
09/05/2014
587.91
 37,240,570 568.97 588.54 568.97 0 0 0
08/05/2014
575.31
 76,965,300 598.77 598.77 572.28 0 0 0
07/05/2014
609.51
 18,713,600 606.87 612.49 603 0 0 0
06/05/2014
605.20
 38,463,970 613.38 613.38 593.85 0 0 0
05/05/2014
614.36
 29,283,031 631.64 631.95 613.75 0 0 0
29/04/2014
632.10
 16,652,730 626.58 633.01 626.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |