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)
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
27/08/2013
539.97
 9,998,540 541.81 542.81 538.57 0 0 0
26/08/2013
543.38
 17,687,710 541.29 543.38 533.46 0 0 0
23/08/2013
542.08
 23,337,010 549.69 550.73 537.73 0 0 0
22/08/2013
549.54
 20,514,444 553.71 556.44 546.70 0 0 0
21/08/2013
555.93
 18,309,800 557.90 557.90 549.42 0 0 0
20/08/2013
557.52
 26,940,510 560.54 562.29 556.05 0 0 0
19/08/2013
561.62
 23,883,480 559.07 565.56 558.71 0 0 0
16/08/2013
559.16
 19,636,120 558.72 561.12 556.26 0 0 0
15/08/2013
559.07
 21,892,450 554.35 560.46 554.35 0 0 0
14/08/2013
554.34
 12,408,809 549.70 554.34 547.53 0 0 0
13/08/2013
550.36
 12,511,780 550.50 553.92 548.53 0 0 0
12/08/2013
550.07
 14,118,722 552.49 552.67 549.23 0 0 0
09/08/2013
552.27
 10,375,750 551.14 553.72 550.54 0 0 0
08/08/2013
550.07
 9,666,510 553.13 556.75 550.07 0 0 0
07/08/2013
553.29
 16,223,550 550.32 554.53 548.26 0 0 0
06/08/2013
549.45
 11,834,990 545.79 549.45 544.57 0 0 0
05/08/2013
546.18
 12,708,786 544.55 548.71 544.17 0 0 0
02/08/2013
545.59
 9,541,290 544.39 546.63 543.91 0 0 0
01/08/2013
543.56
 13,736,146 540.53 544.68 540.27 0 0 0
31/07/2013
542.52
 24,821,410 540.68 543.69 538.66 0 0 0
30/07/2013
541.78
 12,972,849 537.45 543.04 537.03 0 0 0
29/07/2013
537.42
 14,111,860 544.40 544.99 536.51 0 0 0
26/07/2013
544.88
 29,095,160 544.46 546.67 539.83 0 0 0
25/07/2013
544.15
 23,726,800 547.55 548.84 543.52 0 0 0
24/07/2013
548.24
 27,701,730 556.08 556.11 547.10 0 0 0
23/07/2013
556.79
 25,702,762 557.24 559.68 556.07 0 0 0
22/07/2013
557.97
 25,261,010 557.23 560.49 554.38 0 0 0
19/07/2013
556.56
 23,350,570 551.88 557.45 551.88 0 0 0
18/07/2013
550.67
 24,407,929 549.79 554.71 548.58 0 0 0
17/07/2013
551.38
 19,442,980 551.01 552.52 547.44 0 0 0
16/07/2013
549.75
 18,050,730 548.82 552.46 548 0 0 0
15/07/2013
548.60
 19,391,506 551.41 551.65 547.04 0 0 0
12/07/2013
548.27
 25,430,954 540.50 548.27 540.33 0 0 0
11/07/2013
539.51
 14,152,845 538.90 539.85 537.25 0 0 0
10/07/2013
538.97
 10,890,230 543.52 544.73 538.97 0 0 0
09/07/2013
541.53
 10,562,770 539.25 541.87 537.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |