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)
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
28/04/2014
628.90
 22,311,840 636.49 638.27 628.90 0 0 0
25/04/2014
636.35
 25,696,280 629.65 637.46 629.65 0 0 0
24/04/2014
629.16
 18,411,429 629.72 631.77 626.94 0 0 0
23/04/2014
629.78
 24,605,680 630.50 636.57 626.62 0 0 0
22/04/2014
630.88
 40,731,570 615.05 630.88 612.23 0 0 0
21/04/2014
613.67
 32,134,910 619.86 625.25 613.67 0 0 0
18/04/2014
621.13
 39,810,080 642.08 642.08 621.13 0 0 0
17/04/2014
642.48
 43,697,040 640.62 645.41 636.57 0 0 0
16/04/2014
634.76
 58,424,665 644.19 646.21 626.26 0 0 0
15/04/2014
647.74
 50,222,720 660.76 663.36 647.74 0 0 0
14/04/2014
661.12
 46,469,000 668.96 668.96 661.12 0 0 0
11/04/2014
665.85
 44,587,760 665.35 668.29 662.13 0 0 0
10/04/2014
670.06
 44,916,097 674.68 677.09 667.57 0 0 0
08/04/2014
672.06
 53,406,348 673.20 675.44 670.82 0 0 0
07/04/2014
672.97
 41,518,200 669.30 674.70 669.30 0 0 0
04/04/2014
667.33
 57,598,710 665.33 667.34 662.50 0 0 0
03/04/2014
664.88
 35,673,320 661.44 667.42 659.39 0 0 0
02/04/2014
658.01
 52,173,783 661.05 663.53 649.14 0 0 0
01/04/2014
660.13
 68,709,519 669.93 672.23 657.86 0 0 0
31/03/2014
670.43
 43,221,220 677.70 678.81 670.43 0 0 0
28/03/2014
676.31
 45,293,720 672.57 677.71 670.94 0 0 0
27/03/2014
669.89
 53,821,180 665.72 670.34 658.32 0 0 0
26/03/2014
664.87
 89,674,510 684.60 685.25 663.77 0 0 0
25/03/2014
682.75
 92,287,170 689.22 692.83 682.75 0 0 0
24/03/2014
689.32
 63,258,780 688.29 690.57 683.95 0 0 0
21/03/2014
679.98
 114,077,740 676.93 688.70 676.43 0 0 0
20/03/2014
676.08
 70,719,960 683.11 684.80 674.97 0 0 0
19/03/2014
681.94
 68,011,960 673.56 681.94 673.53 0 0 0
18/03/2014
673.68
 78,028,720 671.87 677.52 669.66 0 0 0
17/03/2014
672.15
 59,277,290 672.54 673.80 669.54 0 0 0
14/03/2014
668.39
 52,612,890 669.70 673.91 665.77 0 0 0
13/03/2014
669.21
 50,217,918 664.10 669.21 661.95 0 0 0
12/03/2014
663.84
 55,769,820 665.92 672.15 663.84 0 0 0
11/03/2014
661.61
 51,750,016 656.93 662.85 653.70 0 0 0
10/03/2014
655.80
 50,496,830 652.54 656.87 651.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |