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)
08/07/2013
539.92
 11,990,260 542.75 543.30 537.57 0 0 0
05/07/2013
543.38
 14,061,340 544.74 546.61 542.11 0 0 0
04/07/2013
543.66
 16,724,739 545.55 547.28 543.66 0 0 0
03/07/2013
543.95
 21,364,490 545.17 549.30 543.20 0 0 0
02/07/2013
544.98
 13,320,400 536.20 544.98 536.20 0 0 0
01/07/2013
534.85
 11,296,657 535.91 537.02 531.45 0 0 0
28/06/2013
538.54
 36,570,753 541.30 542.70 536.99 0 0 0
27/06/2013
539.89
 20,796,273 532.61 539.89 530.60 0 0 0
26/06/2013
529.88
 39,602,970 531.32 532.56 522.60 0 0 0
25/06/2013
530.46
 33,835,152 541.25 541.25 522.29 0 0 0
24/06/2013
546.56
 24,533,567 554.47 556.13 543.73 0 0 0
21/06/2013
553.57
 46,476,870 552.85 555.84 550.31 0 0 0
20/06/2013
555.01
 17,185,750 555.53 558.33 553.86 0 0 0
19/06/2013
556.73
 15,884,770 554.64 557.80 554.07 0 0 0
18/06/2013
552.87
 21,977,680 551.12 554.03 547.87 0 0 0
17/06/2013
552.73
 28,223,080 562.93 563.86 551.27 0 0 0
14/06/2013
562.97
 18,712,100 571.43 574.57 562.97 0 0 0
13/06/2013
571.79
 20,040,703 574.60 576.16 565.90 0 0 0
12/06/2013
575.39
 21,208,190 580.77 582.75 575.39 0 0 0
11/06/2013
581.15
 28,986,641 584.68 584.68 580.01 0 0 0
10/06/2013
584.11
 41,606,431 591.62 593.17 584.11 0 0 0
07/06/2013
588.21
 24,381,304 585.01 588.21 583.63 0 0 0
06/06/2013
582.92
 25,257,110 575.13 583.70 575.13 0 0 0
05/06/2013
577.28
 18,821,640 575.55 577.65 572.54 0 0 0
04/06/2013
574.95
 27,441,920 585.29 585.72 574.95 0 0 0
03/06/2013
580.89
 20,919,290 581.66 585.09 579.77 0 0 0
31/05/2013
581.95
 81,793,477 585.78 591.05 581.95 0 0 0
30/05/2013
584.70
 22,110,090 581.74 584.70 579.47 0 0 0
29/05/2013
579.33
 31,853,885 579.57 583.34 572.89 0 0 0
28/05/2013
577.40
 28,323,860 578.68 579.30 573.94 0 0 0
27/05/2013
574.82
 24,475,400 567.90 579.38 567.90 0 0 0
24/05/2013
563.81
 22,900,046 562.36 567.87 560.15 0 0 0
23/05/2013
561.79
 26,188,017 566.71 570.81 562.60 0 0 0
22/05/2013
567.79
 23,394,898 570.39 570.56 567.52 0 0 0
21/05/2013
566.46
 37,274,373 563.15 570.06 562.28 0 0 0
20/05/2013
558.79
 17,872,867 552.78 559.12 551.74 0 0 0
17/05/2013
553.51
 18,522,510 555.57 558.34 553.51 0 0 0
16/05/2013
556.01
 20,541,022 552.26 557.76 551.93 0 0 0
15/05/2013
551.81
 14,400,706 547.87 553.03 547.67 0 0 0
14/05/2013
548.27
 15,614,796 552.64 552.64 545.65 0 0 0
13/05/2013
554.38
 18,345,350 552.55 555.23 552.55 0 0 0
10/05/2013
551.81
 54,737,853 552.22 554.89 549.93 0 0 0
09/05/2013
552.53
 66,989,450 549.28 553.87 549.28 0 0 0
08/05/2013
549.74
 33,500,925 551.28 552.26 548.58 0 0 0
07/05/2013
549.57
 16,358,350 553.45 555.64 547.85 0 0 0
06/05/2013
551.99
 14,217,840 542.29 551.99 542.29 0 0 0
03/05/2013
539.33
 7,778,390 533.87 539.33 533.69 0 0 0
02/05/2013
536.25
 8,705,010 536.15 539.60 534.51 0 0 0
26/04/2013
537.37
 8,607,490 537.40 540.60 535.79 0 0 0
25/04/2013
537.23
 9,167,670 534.50 537.79 534.50 0 0 0
24/04/2013
531.69
 10,983,022 532.97 535.43 531.69 0 0 0
23/04/2013
532.24
 9,970,680 528.17 534.24 528.16 0 0 0
22/04/2013
527.63
 12,553,482 530.23 531.12 525.43 0 0 0
18/04/2013
532.44
 14,712,630 537.97 539.55 529.26 0 0 0
17/04/2013
543.99
 9,195,080 542.75 544.90 536.82 0 0 0
16/04/2013
538.17
 17,844,459 534.44 539.64 525.82 0 0 0
15/04/2013
540.83
 20,452,890 555.44 555.44 539.56 0 0 0
12/04/2013
557.77
 18,954,840 566.68 566.94 552.24 0 0 0
11/04/2013
565.76
 23,347,480 562.04 565.76 557.56 0 0 0
10/04/2013
558.37
 25,361,630 576.24 581.01 558.37 0 0 0
09/04/2013
575.93
 19,713,050 573.21 579.04 572.58 0 0 0
08/04/2013
575.02
 18,368,230 572.22 576.06 569.70 0 0 0
05/04/2013
570.20
 18,233,321 567.66 570.83 564.05 0 0 0
04/04/2013
564.39
 18,312,940 569.45 571.45 564.09 0 0 0
03/04/2013
569.33
 19,646,830 572.38 575.62 567.25 0 0 0
02/04/2013
573.50
 28,288,150 568.04 577.33 568.04 0 0 0
01/04/2013
566.98
 19,903,590 553.38 566.98 551.80 0 0 0
29/03/2013
552.28
 10,336,750 549.52 553.88 543.26 0 0 0
28/03/2013
551.92
 13,628,770 556.14 556.16 550.47 0 0 0
27/03/2013
554.83
 13,420,590 556.86 558.29 552.82 0 0 0
26/03/2013
557.17
 15,688,383 563.31 563.92 557.17 0 0 0
25/03/2013
561.81
 11,961,010 555.20 561.81 554.12 0 0 0
22/03/2013
554.84
 19,886,870 560.04 566.08 551.80 0 0 0
21/03/2013
559.39
 16,237,050 552.91 561.17 552.46 0 0 0
20/03/2013
551.15
 15,467,200 547.15 553.39 547.10 0 0 0
19/03/2013
547.22
 10,403,080 547.04 549.80 545.23 0 0 0
18/03/2013
548.72
 14,145,520 553.19 553.19 548.72 0 0 0
15/03/2013
553.33
 40,230,250 546.98 553.33 545.86 0 0 0
14/03/2013
546.15
 16,328,330 541.14 546.15 540.41 0 0 0
13/03/2013
542.94
 16,299,510 549.52 551 542.71 0 0 0
12/03/2013
547.63
 17,545,750 547.33 551.98 541.89 0 0 0
11/03/2013
550.22
 16,745,976 542.44 550.22 541.44 0 0 0
08/03/2013
540.01
 9,331,490 535.82 541.65 535.82 0 0 0
07/03/2013
533.69
 14,167,490 538.97 542.11 533.69 0 0 0
06/03/2013
539.08
 9,619,410 532.81 539.08 531.37 0 0 0
05/03/2013
528.29
 15,478,930 533.74 533.88 525.80 0 0 0
04/03/2013
534.53
 19,607,530 546.18 549.47 534.53 0 0 0
01/03/2013
547.70
 12,333,780 548.92 551.49 546.85 0 0 0
28/02/2013
545.68
 17,404,590 539.35 547.75 539.35 0 0 0
27/02/2013
535.86
 18,834,590 537.15 539.57 529.76 0 0 0
26/02/2013
536.94
 26,926,760 557.73 557.73 535.69 0 0 0
25/02/2013
558.17
 13,807,063 555.95 558.90 552.22 0 0 0
22/02/2013
551.33
 29,462,370 557.10 562.70 542.52 0 0 0
21/02/2013
550.42
 28,137,990 571.60 574.47 550.42 0 0 0
20/02/2013
572.38
 19,244,500 565.83 573.73 565.38 0 0 0
19/02/2013
570.22
 27,026,910 573.74 574.88 569.32 0 0 0
18/02/2013
574.43
 17,174,080 577.69 578.57 573.76 0 0 0
08/02/2013
574.18
 13,101,500 573.39 576.47 569.57 0 0 0
07/02/2013
571.59
 21,558,510 573.21 576.14 569.46 0 0 0
06/02/2013
570.03
 22,214,280 560.64 570.52 560.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |