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)
05/02/2013
556.83
 30,359,637 561 562.92 556.83 0 0 0
04/02/2013
562.07
 20,183,436 566.36 569.68 562.07 0 0 0
01/02/2013
566.09
 36,523,604 562.91 566.09 555.31 0 0 0
31/01/2013
564.01
 20,070,490 569.01 569.60 563.81 0 0 0
30/01/2013
572.76
 29,159,290 572.25 577 568.15 0 0 0
29/01/2013
569.60
 34,904,250 561.28 569.60 558.57 0 0 0
28/01/2013
562.60
 37,768,410 551.84 568.44 551.84 0 0 0
25/01/2013
547.31
 23,302,400 535.59 547.31 535.59 0 0 0
24/01/2013
532.11
 11,320,000 523.40 532.18 522.56 0 0 0
23/01/2013
521.92
 12,905,400 521.71 526.33 519.32 0 0 0
22/01/2013
521.19
 17,301,730 530.91 530.91 518.93 0 0 0
21/01/2013
527.89
 12,761,250 534.72 536.81 527.89 0 0 0
18/01/2013
534.97
 30,352,710 538.35 539.66 529.51 0 0 0
17/01/2013
537.75
 31,723,670 545.87 547.46 537.75 0 0 0
16/01/2013
546.34
 30,711,880 544.32 552.11 543.73 0 0 0
15/01/2013
542.73
 29,523,420 538.37 542.73 535.59 0 0 0
14/01/2013
537.42
 27,779,640 538.43 542.23 533.41 0 0 0
11/01/2013
545.72
 31,774,120 556.64 556.64 545.24 0 0 0
10/01/2013
545.80
 38,527,310 530.10 545.80 526.32 0 0 0
09/01/2013
531.52
 61,607,930 534.18 539.75 521.64 0 0 0
08/01/2013
525.36
 65,840,432 512.41 525.36 511.64 0 0 0
07/01/2013
509.18
 26,031,020 500.58 509.61 498.54 0 0 0
04/01/2013
498.31
 21,387,780 489.71 499.85 487.95 0 0 0
03/01/2013
491.34
 35,219,262 490.58 492.34 483.84 0 0 0
02/01/2013
490.82
 22,641,550 486.41 492.29 485.37 0 0 0
31/12/2012
485.40
 16,518,080 0 0 0 0 0 0
28/12/2012
485.38
 16,518,080 480.73 485.38 477.55 0 0 0
27/12/2012
480.85
 23,956,110 476.18 482.15 476.18 0 0 0
26/12/2012
475.93
 20,414,860 466.79 475.93 465.15 0 0 0
25/12/2012
469.15
 16,208,120 468.95 469.24 464.72 0 0 0
24/12/2012
466.99
 14,118,970 465.23 468.47 463.57 0 0 0
21/12/2012
465.24
 34,060,170 466 468.90 460.44 0 0 0
20/12/2012
468.32
 48,910,265 467.38 469.75 465.72 0 0 0
19/12/2012
467.12
 31,201,120 463.08 467.12 462.36 0 0 0
18/12/2012
460.42
 23,063,830 465.23 465.23 459.38 0 0 0
17/12/2012
462.25
 40,346,283 459.33 464.62 459.33 0 0 0
14/12/2012
460.74
 15,354,895 459.53 463 459.53 0 0 0
13/12/2012
457.83
 16,252,056 458.60 461.12 456.80 0 0 0
12/12/2012
457.64
 17,581,580 454.59 460.78 452.14 0 0 0
11/12/2012
455.90
 16,615,650 453.05 455.90 452.45 0 0 0
10/12/2012
453.69
 18,103,810 451.46 454.42 449.80 0 0 0
07/12/2012
449.81
 11,901,051 452.51 452.56 449.81 0 0 0
06/12/2012
451.72
 8,336,480 451.26 452.34 449.84 0 0 0
05/12/2012
451.61
 14,725,600 449.13 453.64 448.98 0 0 0
04/12/2012
448.02
 11,922,225 445.47 448.09 444.34 0 0 0
03/12/2012
445.72
 10,887,180 443.60 445.72 440.39 0 0 0
30/11/2012
443.68
 9,187,387 445.16 446.64 442.68 0 0 0
29/11/2012
444.27
 12,924,450 442.57 444.66 442.16 0 0 0
28/11/2012
441.49
 13,739,050 442.51 443.50 439.32 0 0 0
27/11/2012
443.68
 7,346,459 444.89 445.77 442.47 0 0 0
26/11/2012
445.17
 7,478,590 450.54 450.64 444.54 0 0 0
23/11/2012
449.73
 9,467,286 452.71 452.71 449.09 0 0 0
22/11/2012
452.24
 5,049,270 451.76 453.43 450.94 0 0 0
21/11/2012
452.87
 10,760,074 454.57 456.43 451.55 0 0 0
20/11/2012
455.10
 10,853,260 452.12 455.66 450.40 0 0 0
19/11/2012
452.36
 10,167,156 454.63 455.92 451.04 0 0 0
16/11/2012
455.67
 7,725,610 454.82 455.79 452.10 0 0 0
15/11/2012
457.08
 13,101,890 460.72 461.97 456.35 0 0 0
14/11/2012
458.21
 9,879,190 454.09 459.86 453.77 0 0 0
13/11/2012
455.08
 10,369,580 457.50 458.65 455.08 0 0 0
12/11/2012
460.56
 21,012,810 455.92 460.64 455.92 0 0 0
09/11/2012
457.23
 12,601,850 456.07 457.23 453.20 0 0 0
08/11/2012
455.78
 12,214,910 449.12 455.78 448.46 0 0 0
07/11/2012
450.83
 15,100,920 447.42 451.40 444.53 0 0 0
06/11/2012
446.63
 33,152,701 446.05 449.31 443.86 0 0 0
05/11/2012
446.51
 12,484,210 437.29 446.51 437.16 0 0 0
02/11/2012
441.90
 23,995,640 452.83 452.83 441.42 0 0 0
01/11/2012
458.06
 33,147,894 458.30 460.76 458.06 0 0 0
31/10/2012
458.56
 44,087,602 458.41 460.57 456.38 0 0 0
30/10/2012
459.04
 8,540,080 460.91 462.71 459.04 0 0 0
29/10/2012
461.03
 17,754,511 460.57 463.25 459.70 0 0 0
26/10/2012
462.16
 7,502,320 459.43 463.94 459.43 0 0 0
25/10/2012
459.93
 22,838,400 464.31 464.81 459.23 0 0 0
24/10/2012
466.62
 17,251,038 470.13 470.57 466.32 0 0 0
23/10/2012
469.82
 25,299,190 470.51 470.99 467.59 0 0 0
22/10/2012
469.39
 25,756,720 470.72 470.94 466.48 0 0 0
19/10/2012
471.26
 22,773,140 472.87 474.49 466.45 0 0 0
18/10/2012
471.96
 17,550,860 467.79 472.31 467.39 0 0 0
17/10/2012
469.39
 35,592,860 472.05 473.67 468.03 0 0 0
16/10/2012
471.68
 17,691,713 461.63 471.68 461.63 0 0 0
15/10/2012
461.34
 15,465,100 459.57 462.82 459.56 0 0 0
12/10/2012
460.18
 34,944,870 461.09 463.07 459.95 0 0 0
11/10/2012
461.28
 18,699,460 462.40 465.24 461.28 0 0 0
10/10/2012
461.71
 15,860,330 459.94 461.71 459.47 0 0 0
09/10/2012
460.09
 17,391,771 461.06 462.51 458.47 0 0 0
08/10/2012
460.26
 16,699,543 452.48 460.26 452.48 0 0 0
05/10/2012
453.20
 14,042,170 450.44 453.20 449.60 0 0 0
04/10/2012
449.62
 10,439,755 450.48 451.57 448.16 0 0 0
03/10/2012
450.44
 20,723,320 450.53 452.59 447.35 0 0 0
02/10/2012
448.97
 12,940,320 451.23 452.25 448.65 0 0 0
01/10/2012
451.55
 12,920,973 454.82 455.27 451 0 0 0
28/09/2012
456.48
 22,096,826 456.62 458.35 454.68 0 0 0
27/09/2012
458.38
 10,828,260 461.86 462.85 455.39 0 0 0
26/09/2012
460.23
 10,165,470 457.70 463.75 457.63 0 0 0
25/09/2012
456.52
 11,412,115 455.25 459.10 453.52 0 0 0
24/09/2012
454.52
 13,352,620 455.45 457.93 453.84 0 0 0
21/09/2012
457.53
 82,246,184 452.28 457.53 452.28 0 0 0
20/09/2012
449.66
 37,046,550 453.89 454.71 445.40 0 0 0
19/09/2012
457.13
 24,366,030 454.24 460.94 454.24 0 0 0
18/09/2012
460.44
 19,605,980 470.13 473.64 459.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |