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)
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
07/03/2014
651.46
 48,526,240 650.93 654.20 650.09 0 0 0
06/03/2014
648.62
 42,796,750 646.39 650.74 645.30 0 0 0
05/03/2014
645.76
 34,959,360 646.23 647.85 642.66 0 0 0
04/03/2014
638.79
 48,305,210 636.93 641.89 631.93 0 0 0
03/03/2014
643.95
 52,882,470 663.17 663.48 643.95 0 0 0
28/02/2014
663.81
 47,856,567 664.16 668.42 657.21 0 0 0
27/02/2014
662.74
 88,557,092 666.72 677.66 662.74 0 0 0
26/02/2014
667.91
 60,530,852 668.59 669.62 659.74 0 0 0
25/02/2014
661.53
 52,382,610 645.99 661.53 645.99 0 0 0
24/02/2014
648.49
 42,007,340 641.39 648.49 638.10 0 0 0
21/02/2014
639.37
 44,778,040 637.93 643.63 630.10 0 0 0
20/02/2014
638.70
 88,718,350 650.47 654.31 631.73 0 0 0
19/02/2014
650.43
 51,215,870 648.91 650.57 645.44 0 0 0
18/02/2014
645.60
 57,402,640 640.04 645.60 638.32 0 0 0
17/02/2014
638.80
 62,607,760 638.47 642.72 635.28 0 0 0
14/02/2014
641.41
 52,979,490 641.81 645.94 639.57 0 0 0
13/02/2014
641.73
 60,104,800 640.18 643.65 637.29 0 0 0
12/02/2014
637.79
 48,631,680 629.72 637.79 627.33 0 0 0
11/02/2014
627.40
 66,759,605 634.90 637.26 627.40 0 0 0
10/02/2014
631.42
 41,007,880 622.93 631.42 622.46 0 0 0
07/02/2014
622.82
 47,080,630 629.98 632.24 621.97 0 0 0
06/02/2014
626.31
 34,844,750 623.20 629.39 619.05 0 0 0
27/01/2014
624.70
 28,410,180 622.98 624.75 622.79 0 0 0
24/01/2014
627.91
 31,623,740 628.28 628.38 623.72 0 0 0
23/01/2014
626.62
 27,657,710 624.08 630.31 621.85 0 0 0
22/01/2014
626.04
 52,404,605 634.36 640.05 625.70 0 0 0
21/01/2014
634.08
 41,780,209 624.61 634.08 614.50 0 0 0
20/01/2014
620.69
 41,439,419 607.09 627.53 607.09 0 0 0
17/01/2014
605.50
 54,546,360 594.37 612.23 594.37 0 0 0
16/01/2014
589.46
 34,470,550 584.94 589.46 582.62 0 0 0
15/01/2014
583.07
 34,214,775 582.10 585.32 580.16 0 0 0
14/01/2014
580.59
 36,366,022 576.81 582.97 575.80 0 0 0
13/01/2014
576.61
 26,244,854 576.52 579 575.73 0 0 0
10/01/2014
576.16
 42,928,940 577.75 581.07 576.16 0 0 0
09/01/2014
577.19
 28,292,900 572.02 577.19 572.02 0 0 0
08/01/2014
573.11
 25,658,050 568.20 573.64 566.61 0 0 0
07/01/2014
568.15
 25,600,750 567.26 571.13 567.26 0 0 0
06/01/2014
566.30
 18,908,710 563.89 566.30 561.12 0 0 0
03/01/2014
562.80
 14,269,778 561.35 563.61 560.98 0 0 0
02/01/2014
562
 16,598,804 563.41 564.33 559.89 0 0 0
31/12/2013
562.20
 18,494,064 556.82 563.54 554.68 0 0 0
30/12/2013
556.37
 29,778,420 562.27 563.18 556.37 0 0 0
27/12/2013
562.28
 18,961,240 562.73 565.34 562.28 0 0 0
26/12/2013
562.45
 28,915,888 561.13 564.75 560.72 0 0 0
25/12/2013
561.18
 14,568,370 563.68 563.71 559.99 0 0 0
24/12/2013
562.85
 19,454,190 566.33 567.01 562.85 0 0 0
23/12/2013
565.98
 32,253,257 562.86 566.79 562.54 0 0 0
20/12/2013
560.68
 46,015,640 565.98 566.37 560.68 0 0 0
19/12/2013
565.52
 26,277,040 566.37 568.03 565.32 0 0 0
18/12/2013
566.27
 13,327,670 564.90 566.55 563.99 0 0 0
17/12/2013
565.94
 15,680,770 561.88 565.94 561.61 0 0 0
16/12/2013
560.93
 18,461,180 563.59 567.97 560.93 0 0 0
13/12/2013
566.47
 18,517,680 567.76 569.69 566.03 0 0 0
12/12/2013
567.40
 32,639,990 563.69 568.19 562.55 0 0 0
11/12/2013
565.69
 29,187,900 572.12 572.28 564.39 0 0 0
10/12/2013
572.13
 18,726,370 574.15 575.59 570.68 0 0 0
09/12/2013
573.21
 34,129,990 574.92 575.26 572.75 0 0 0
06/12/2013
570.11
 20,617,600 569.31 571.54 568.51 0 0 0
05/12/2013
569.18
 25,729,920 570.69 572.83 567.83 0 0 0
04/12/2013
570.91
 28,404,770 572.23 572.87 570.46 0 0 0
03/12/2013
571.71
 39,043,230 568.29 575.72 568.29 0 0 0
02/12/2013
568.87
 17,577,511 569.66 569.92 568.09 0 0 0
29/11/2013
569.06
 20,769,700 569.07 570.78 568.13 0 0 0
28/11/2013
570.56
 17,915,305 569.18 570.56 568.33 0 0 0
27/11/2013
568.33
 25,980,238 571.10 573.34 568.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |