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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |