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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |