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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |