VNINDEX (^vnindex)

1,814.98
12.07
(0.67%)
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)
21/01/2014
559.91
 91,154,110 555.72 560.18 547.65 15,813,480 7,091,230 205.5
20/01/2014
553.67
 101,980,700 548.22 559.93 548.22 16,578,129 5,560,649 309.8
17/01/2014
543.59
 114,980,130 536.81 549.88 536.81 15,887,214 7,112,270 248.3
16/01/2014
533.54
 91,792,850 528.83 533.54 527.90 8,757,690 4,572,020 194.0
15/01/2014
526.68
 126,132,570 523.72 527.09 522.45 7,405,715 2,935,265 133.6
14/01/2014
522.31
 85,746,090 521.13 524.59 520.63 4,845,350 2,433,484 75.6
13/01/2014
521.11
 68,452,030 519.31 522.32 518.78 5,682,200 4,133,195 86.8
10/01/2014
518.94
 92,706,120 518.33 523.06 518.24 4,173,240 2,333,080 77.5
09/01/2014
516.98
 88,973,710 513.66 516.98 513.52 6,782,260 3,803,190 116.0
08/01/2014
513.90
 68,649,490 511.03 514.20 509.01 4,707,960 3,940,350 37.6
07/01/2014
510.12
 71,634,380 510.84 513 509.87 3,869,560 3,447,770 23.0
06/01/2014
509.10
 68,130,860 505.74 509.10 504.28 2,845,370 2,440,630 25.7
03/01/2014
505.37
 50,143,840 504.41 506.28 503.94 1,564,918 815,718 20.5
02/01/2014
504.51
 54,996,230 505.61 506.71 503.04 2,118,514 733,184 34.3
31/12/2013
504.63
 59,559,870 500.04 506.44 499.49 3,194,834 561,754 67.6
30/12/2013
500.35
 86,921,280 506.35 507.02 500.35 5,141,560 1,944,290 84.3
27/12/2013
506.41
 70,524,800 507.08 510.09 506.41 4,958,110 828,950 107.9
26/12/2013
506.55
 69,552,630 504.41 507.57 503.59 4,350,920 1,227,410 112.9
25/12/2013
504.42
 70,603,710 506.37 506.53 503.03 2,742,260 765,950 68.5
24/12/2013
505.62
 84,945,860 508.61 509.54 505.62 3,706,430 2,258,980 50.2
23/12/2013
508.68
 98,124,320 506.60 509.41 505.73 4,840,297 4,809,267 41.5
20/12/2013
504.45
 124,403,730 507.39 508.29 504.45 20,578,470 21,551,490 735.5
19/12/2013
506.28
 106,818,860 505.90 508.04 504.92 3,187,180 6,357,130 -88.4
18/12/2013
505.25
 61,253,700 505.10 506.11 503.66 2,136,450 1,943,110 16.8
17/12/2013
505.67
 69,511,200 503.24 505.67 502.04 2,059,470 3,610,720 -35.1
16/12/2013
502.04
 57,654,010 503.46 506.52 502.04 4,118,980 6,172,410 -45.0
13/12/2013
506.06
 63,123,560 507.07 509.35 505.49 2,077,270 3,629,530 -14.6
12/12/2013
506.92
 67,902,440 503.77 507.68 503.76 12,924,140 12,328,530 33.4
11/12/2013
505.31
 101,559,530 511.70 511.81 504.90 4,988,160 2,865,630 38.6
10/12/2013
511.60
 78,954,520 512.10 513.83 510.24 2,861,050 2,344,270 -4.7
09/12/2013
511.23
 100,343,600 514.13 514.13 510.94 5,264,460 6,627,150 24.2
06/12/2013
510.12
 76,480,180 510.03 512.37 509.76 2,398,730 1,152,140 44.8
05/12/2013
510.03
 100,718,390 510.39 512.21 507.52 3,539,706 3,755,576 2.5
04/12/2013
510.88
 105,380,250 512.01 513.40 510.66 9,180,570 6,451,530 15.9
03/12/2013
511.62
 121,894,670 508.13 514.83 508.13 3,433,080 4,922,190 -21.4
02/12/2013
508.53
 75,143,330 509.13 509.48 507.10 3,160,876 4,702,916 -22.4
29/11/2013
507.78
 97,557,500 507.42 508.78 506.05 4,294,403 3,577,663 27.6
28/11/2013
507.71
 77,302,730 508.53 509.15 506.99 4,065,145 3,593,375 1.4
27/11/2013
508.43
 97,463,060 510.96 513.25 507.66 4,690,098 4,279,618 2.5
26/11/2013
509.16
 89,242,010 506.98 510.75 504.65 4,177,420 4,336,790 15.7
25/11/2013
506.46
 89,988,180 506.94 509.72 506.08 3,538,210 1,849,730 61.9
22/11/2013
505.64
 101,235,280 504.52 506.46 502.83 4,220,720 2,410,460 56.4
21/11/2013
503.54
 169,313,020 507 510.21 503.54 9,846,056 7,341,567 55.0
20/11/2013
505.52
 103,452,470 504.68 505.75 502.98 7,703,240 8,702,580 -23.3
19/11/2013
504.71
 91,657,220 505.45 507.63 504.71 2,180,890 2,587,600 -17.6
18/11/2013
506.48
 113,389,010 503.33 507.41 503.33 2,457,430 3,107,956 -11.0
15/11/2013
501.34
 90,780,020 497.88 502.12 497.72 1,993,710 2,338,610 -8.7
14/11/2013
497.85
 60,230,390 496.67 498.79 496.12 1,639,810 2,548,330 -31.9
13/11/2013
496.12
 63,518,970 496.90 498.62 495.68 2,735,060 2,982,840 -15.4
12/11/2013
497.65
 118,886,010 500.81 501.36 496.79 2,439,310 4,210,140 -47.8
11/11/2013
501.08
 87,692,440 498.03 501.08 497.41 1,641,600 1,498,960 19.2
08/11/2013
498.61
 63,364,460 498.80 500.47 498.33 11,064,700 1,399,030 153.4
07/11/2013
499.86
 104,887,510 501.40 503.30 499.29 6,113,570 3,058,530 48.9
06/11/2013
502.52
 76,253,370 500.83 502.52 499.58 4,588,220 3,375,220 18.9
05/11/2013
499.79
 74,452,200 497.38 500.28 495.84 2,210,080 1,499,190 26.8
04/11/2013
497.07
 62,434,130 497.25 498.49 495.68 3,230,950 2,662,710 7.9
01/11/2013
497.08
 38,485,380 499.21 499.27 496.93 2,354,043 1,771,823 11.8
31/10/2013
497.41
 38,620,230 500.04 500.59 497.41 3,572,990 5,401,210 -6.5
30/10/2013
499.07
 38,969,860 498 500.97 497.95 4,246,240 3,728,090 67.1
29/10/2013
497.08
 48,772,840 494.66 497.74 494.01 3,555,100 5,215,210 16.8
28/10/2013
496.46
 64,298,540 501.27 501.86 496.46 4,544,150 7,326,725 -24.0
25/10/2013
500.75
 59,990,570 502.80 503.17 499.53 6,117,760 3,820,594 46.9
24/10/2013
501.17
 84,151,930 503.47 505.74 500.64 6,278,771 3,816,731 48.4
23/10/2013
504.05
 77,983,670 501.41 504.81 501.41 10,754,960 4,120,550 135.2
22/10/2013
500.57
 68,523,680 500.94 502.95 498.74 3,646,270 3,782,230 12.0
21/10/2013
501.57
 109,920,270 501.80 503.72 500.25 6,402,280 4,388,830 56.4
18/10/2013
500.83
 67,031,980 499.89 501.39 497.91 5,939,890 3,706,330 34.2
17/10/2013
499.59
 60,617,540 501.88 502.64 498.83 4,214,338 2,832,858 32.0
16/10/2013
498.96
 68,958,650 495.59 500.60 495.02 6,093,290 2,163,450 74.0
15/10/2013
495.72
 49,217,000 493.03 495.72 492.37 3,438,270 1,684,710 38.4
14/10/2013
493.62
 36,865,050 494.31 495.67 492.81 2,410,450 932,430 26.5
11/10/2013
494.53
 52,493,570 496.71 498.58 494.53 4,615,350 1,873,190 70.4
10/10/2013
494.81
 65,565,500 500.34 501.64 494.81 3,149,250 2,054,980 23.0
09/10/2013
500.67
 62,003,910 501.28 502.52 499.53 3,641,730 3,343,610 22.8
08/10/2013
502.22
 69,394,720 500.53 502.64 497.58 5,887,370 1,776,920 102.8
07/10/2013
500.47
 64,102,510 497.45 502.16 496.92 5,147,864 2,782,484 63.7
04/10/2013
497.50
 57,891,700 492.17 497.73 490.43 2,141,451 813,370 38.5
03/10/2013
492.30
 61,651,890 495 495 491.59 2,614,850 2,306,880 12.9
02/10/2013
494.39
 75,217,440 492.58 496.86 492.58 3,467,470 903,350 50.7
01/10/2013
492.24
 98,030,960 491.92 496.59 491.34 4,113,050 2,450,490 62.5
30/09/2013
492.63
 65,644,630 487.12 492.65 486.70 3,834,610 2,375,990 48.6
27/09/2013
486.61
 43,514,290 484.68 487.82 483.85 3,238,980 1,244,590 54.7
26/09/2013
485.11
 48,487,850 486.28 487.88 482.61 2,750,620 1,104,560 41.1
25/09/2013
486.22
 79,359,350 482.41 488.98 482.41 2,677,568 3,524,418 -8.6
24/09/2013
482.82
 52,746,780 478.88 483.78 478.85 2,164,082 2,308,872 -7.7
23/09/2013
479.09
 40,162,060 476.79 479.09 475.06 2,119,340 1,785,420 12.6
20/09/2013
477.19
 83,027,350 476.12 477.19 474.70 19,568,890 40,280,990 102.0
19/09/2013
476.09
 32,482,700 477.99 478.99 475.69 2,896,015 4,590,925 10.3
18/09/2013
474.26
 34,813,400 478.65 479.25 473.52 4,273,628 6,188,318 -16.6
17/09/2013
477.73
 35,374,160 476.21 480.16 475.82 5,453,240 3,780,170 75.2
16/09/2013
475.57
 36,896,450 478.32 478.70 473.97 3,932,770 4,473,900 -1.4
13/09/2013
476.42
 28,013,440 475.11 478 474.54 3,876,610 2,707,890 35.2
12/09/2013
475.59
 25,047,660 474.97 477.25 474.91 2,190,902 2,015,002 1.7
11/09/2013
476.40
 32,033,750 474.53 478.95 473.68 4,020,380 2,499,880 41.3
10/09/2013
474.53
 27,533,440 470.16 475.62 470.16 1,697,660 2,095,780 -4.5
09/09/2013
470.16
 39,165,760 474.60 476.48 469.39 2,105,090 2,394,160 8.8
06/09/2013
480.03
 34,861,070 479.18 480.55 475.16 14,453,860 13,016,810 88.7
05/09/2013
477.57
 37,421,420 473.62 477.77 470.72 3,545,640 2,994,790 72.2
04/09/2013
471.45
 39,162,900 472.77 476.42 469.30 20,811,642 22,459,144 18.6
03/09/2013
472.17
 24,864,290 473.56 477.08 470.26 1,900,340 4,391,650 -29.1

Chính sách bảo mật | Điều khoản sử dụng |