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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |