VN30 (^vn30)

1,997.13
-22.75
(-1.13%)
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)
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
26/11/2013
568.85
 26,099,160 567.15 570.95 565.31 0 0 0
25/11/2013
567.42
 30,501,597 566.66 571.14 566.66 0 0 0
22/11/2013
566.28
 27,669,116 565.08 567.39 562.87 0 0 0
21/11/2013
563.45
 44,408,034 567.09 571.43 563.45 0 0 0
20/11/2013
566.44
 26,738,900 564.80 566.44 562.82 0 0 0
19/11/2013
564.89
 24,246,110 565.72 567.55 564.89 0 0 0
18/11/2013
565.36
 36,419,976 562.54 567.05 562.54 0 0 0
15/11/2013
559.75
 25,459,490 555.38 559.90 555.38 0 0 0
14/11/2013
555.73
 22,896,750 552.47 555.73 552.35 0 0 0
13/11/2013
553.09
 20,147,340 554.33 556.26 552.84 0 0 0
12/11/2013
555.11
 28,924,099 559.24 559.77 554.08 0 0 0
11/11/2013
559.32
 23,577,120 557.02 559.95 556.03 0 0 0
08/11/2013
556.78
 17,921,460 558.40 559.75 556.78 0 0 0
07/11/2013
559.12
 28,912,300 561.63 562.75 558.83 0 0 0
06/11/2013
561.93
 26,051,500 560.22 561.93 559.15 0 0 0
05/11/2013
557.72
 17,979,878 555.47 557.95 552.83 0 0 0
04/11/2013
554.97
 18,934,750 555.49 555.93 552.24 0 0 0
01/11/2013
554.73
 15,610,554 557.02 557.18 553.85 0 0 0
31/10/2013
555.56
 13,912,020 557.69 558.53 555.86 0 0 0
30/10/2013
557.23
 19,802,330 557.07 558.87 556.95 0 0 0
29/10/2013
556.15
 22,205,330 553.50 556.94 552.54 0 0 0
28/10/2013
555.95
 20,275,540 560.40 560.84 555.95 0 0 0
25/10/2013
560.57
 30,192,660 563.01 563.03 559.18 0 0 0
24/10/2013
562.02
 35,065,341 564.71 566.53 561.47 0 0 0
23/10/2013
565.28
 28,504,050 562.07 565.78 562.06 0 0 0
22/10/2013
560.36
 23,452,100 560.22 563.19 558.61 0 0 0
21/10/2013
561.30
 29,607,830 561.28 562.91 559.25 0 0 0
18/10/2013
559.38
 21,485,580 557.32 560.03 555.70 0 0 0
17/10/2013
557.79
 23,138,830 559.67 560.04 556.60 0 0 0
16/10/2013
557.15
 24,605,210 553.14 558.51 552.69 0 0 0
15/10/2013
553.90
 20,471,050 550.70 553.90 550.58 0 0 0
14/10/2013
551.48
 11,170,280 551.29 552.68 549.63 0 0 0
11/10/2013
552.16
 17,163,830 551.89 555.81 551.89 0 0 0
10/10/2013
551.86
 23,201,490 556.19 557.46 551.86 0 0 0
09/10/2013
556.72
 18,788,830 556.46 557.78 555.76 0 0 0
08/10/2013
558.55
 30,360,787 557.83 560.36 555.02 0 0 0
07/10/2013
557.54
 27,142,384 552.55 557.95 552.30 0 0 0
04/10/2013
552.07
 18,064,390 549.74 552.27 548.63 0 0 0
03/10/2013
549.58
 19,464,450 552.40 552.70 548.40 0 0 0
02/10/2013
552.73
 22,365,070 550.36 554.16 549.91 0 0 0
01/10/2013
549.63
 43,037,330 551.71 555.21 549.32 0 0 0
30/09/2013
551.56
 26,580,710 546.10 551.56 545.43 0 0 0
27/09/2013
545.49
 20,019,930 544.55 547.56 543.33 0 0 0
26/09/2013
545.83
 18,603,600 545.42 547.58 542.60 0 0 0
25/09/2013
545.83
 31,588,478 542.38 549.39 542.35 0 0 0
24/09/2013
543.23
 49,444,302 539.43 544.37 539.43 0 0 0
23/09/2013
540.25
 16,804,300 535.47 540.25 534.19 0 0 0
20/09/2013
537.57
 63,627,980 533.83 537.57 532.27 0 0 0
19/09/2013
533.83
 16,656,614 532.90 537 532.90 0 0 0
18/09/2013
531.63
 16,672,933 536.15 536.27 530.54 0 0 0
17/09/2013
535.80
 15,057,260 534.25 536.65 533.13 0 0 0
16/09/2013
531.99
 17,895,800 532.54 534.87 529.56 0 0 0
13/09/2013
531.21
 12,441,240 530.09 532.80 529.08 0 0 0
12/09/2013
531.17
 15,056,402 530.21 532.60 529.62 0 0 0
11/09/2013
531.91
 12,976,670 531.43 534.42 528.89 0 0 0
10/09/2013
530.19
 10,040,240 525.80 530.59 525.80 0 0 0
09/09/2013
524.17
 25,075,830 529.14 530.51 523.38 0 0 0
06/09/2013
534.80
 25,969,759 532.80 535.44 529.48 0 0 0
05/09/2013
531.71
 21,258,020 526.61 531.90 523.91 0 0 0
04/09/2013
525.66
 42,213,170 528.07 530.50 522.86 0 0 0
03/09/2013
527.92
 12,601,259 531.15 533.10 525.96 0 0 0
30/08/2013
531.23
 15,889,440 523.89 531.23 517.75 0 0 0
29/08/2013
523.51
 19,472,740 528.17 531.03 523.51 0 0 0
28/08/2013
528.62
 29,124,195 535.43 535.66 523.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |