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)
17/09/2012
468.32
 18,886,263 464.18 472.47 464.18 0 0 0
14/09/2012
463.90
 21,219,480 463.13 465.92 460.16 0 0 0
13/09/2012
456.11
 19,654,660 453.87 456.11 452.35 0 0 0
12/09/2012
453.96
 14,068,630 454.05 457.49 452.75 0 0 0
11/09/2012
453.39
 13,573,990 449.61 453.99 449.61 0 0 0
10/09/2012
455.59
 20,856,980 463.93 464.54 452.63 0 0 0
07/09/2012
465.94
 14,650,740 463.95 467.26 462.41 0 0 0
06/09/2012
463.63
 14,996,831 466.77 469.31 463.63 0 0 0
05/09/2012
469.46
 21,481,354 473.43 476 466.06 0 0 0
04/09/2012
472.78
 13,689,123 466.59 474.91 466.57 0 0 0
31/08/2012
465.29
 12,599,480 465.35 468.25 463.10 0 0 0
30/08/2012
465.42
 15,495,713 460.61 468.59 460.61 0 0 0
29/08/2012
459.64
 17,132,523 457.34 463 457.34 0 0 0
28/08/2012
454.10
 16,318,390 449.05 454.98 446.83 0 0 0
27/08/2012
456.32
 20,421,540 468 468 454.84 0 0 0
24/08/2012
472.75
 39,164,418 448.65 475.38 446.06 0 0 0
23/08/2012
464.83
 23,065,381 472.82 472.85 463.11 0 0 0
22/08/2012
486.32
 31,456,080 480.87 489.90 480.58 0 0 0
21/08/2012
496.39
 31,535,160 510.61 510.61 495.59 0 0 0
20/08/2012
521.28
 22,764,002 517.47 521.75 516.62 0 0 0
17/08/2012
515.55
 14,760,811 514.66 517.09 513.46 0 0 0
16/08/2012
514.47
 9,640,594 516.93 518.84 513.08 0 0 0
15/08/2012
516.05
 19,375,360 513.83 517.67 513.83 0 0 0
14/08/2012
513.36
 34,596,060 509.76 514.80 507.73 0 0 0
13/08/2012
508.99
 10,006,822 505.83 508.99 504.37 0 0 0
10/08/2012
506.60
 14,121,243 509.28 509.28 505.80 0 0 0
09/08/2012
508.58
 15,448,896 504.91 509.11 504.87 0 0 0
08/08/2012
503.74
 7,995,210 501.70 503.99 500.44 0 0 0
07/08/2012
502.07
 9,950,950 503.36 505.72 502.07 0 0 0
06/08/2012
502.97
 16,339,625 497.90 504.01 497.90 0 0 0
03/08/2012
497.38
 7,783,430 496.32 498.49 495.95 0 0 0
02/08/2012
494.12
 7,778,700 493.82 495.69 493.17 0 0 0
01/08/2012
489.76
 10,291,410 491 491.26 488.26 0 0 0
31/07/2012
491.98
 8,536,950 491.86 493.76 491.15 0 0 0
30/07/2012
492.29
 11,424,000 487.18 492.80 486.57 0 0 0
27/07/2012
489.61
 15,204,506 492.91 493.88 488.47 0 0 0
26/07/2012
490.78
 11,938,838 488.89 492.65 488.62 0 0 0
25/07/2012
488.37
 17,137,727 488.16 491.43 487.62 0 0 0
24/07/2012
491.34
 16,067,060 494.30 495.23 489.25 0 0 0
23/07/2012
495.86
 17,214,250 496.65 500.33 495.08 0 0 0
20/07/2012
497.43
 31,105,509 507.48 507.98 497.43 0 0 0
19/07/2012
502.60
 35,508,800 494.22 502.60 493.03 0 0 0
18/07/2012
494.11
 22,765,645 493.34 495.61 491.73 0 0 0
17/07/2012
493.04
 23,307,399 484.62 493.42 484.62 0 0 0
16/07/2012
488.63
 10,562,920 493.47 494.06 488.08 0 0 0
13/07/2012
492.36
 16,840,230 484.56 492.44 484.56 0 0 0
12/07/2012
483.12
 25,305,843 481.63 483.68 481.57 0 0 0
11/07/2012
481.57
 8,113,340 479.15 482.81 479.15 0 0 0
10/07/2012
479.58
 10,083,070 482.21 484.13 479.58 0 0 0
09/07/2012
482.49
 10,961,650 487.75 488.99 482.03 0 0 0
06/07/2012
490.64
 13,401,270 489.41 493.74 488.99 0 0 0
05/07/2012
488.82
 10,278,700 485.27 488.82 483.75 0 0 0
04/07/2012
485.42
 8,639,000 487.69 490.86 485.42 0 0 0
03/07/2012
486.95
 16,232,870 489.92 491 485.18 0 0 0
02/07/2012
492.66
 13,048,800 496.45 498.47 491.33 0 0 0
29/06/2012
497.73
 31,279,073 494.03 497.73 492.48 0 0 0
28/06/2012
491.71
 14,827,261 492.50 493.38 489.93 0 0 0
27/06/2012
492.77
 15,938,599 494.63 497.29 492.72 0 0 0
26/06/2012
493.73
 19,230,090 496.72 496.72 492.34 0 0 0
25/06/2012
498.09
 30,421,170 499.37 503.58 496.43 0 0 0
22/06/2012
500.34
 17,793,229 503.97 504.21 499.40 0 0 0
21/06/2012
504.71
 17,311,290 504.85 507.84 504.52 0 0 0
20/06/2012
508.23
 12,721,510 507.23 510.37 504.02 0 0 0
19/06/2012
506.67
 24,154,241 508.37 510.60 505.02 0 0 0
18/06/2012
510.81
 24,394,912 512.47 512.58 508.64 0 0 0
15/06/2012
507.94
 43,243,730 500.65 509.25 500.65 0 0 0
14/06/2012
500.24
 21,665,892 500.82 504.10 498.63 0 0 0
13/06/2012
504.19
 54,256,623 507.60 507.60 503.16 0 0 0
12/06/2012
506.49
 17,563,506 508.64 509.72 505.27 0 0 0
11/06/2012
509.99
 33,257,769 508.09 512.94 506.52 0 0 0
08/06/2012
508.15
 24,169,979 511.07 515.88 508.15 0 0 0
07/06/2012
509.41
 26,371,010 508.56 512.97 506.39 0 0 0
06/06/2012
504.11
 59,818,755 498.66 504.99 498.48 0 0 0
05/06/2012
498.02
 69,414,862 490.63 498.02 490.63 0 0 0
04/06/2012
492.89
 101,405,290 503.83 504.28 492.89 0 0 0
01/06/2012
505.65
 38,844,800 509.06 509.52 504.60 0 0 0
31/05/2012
507.07
 12,845,910 508.92 511.69 506.35 0 0 0
30/05/2012
513.38
 16,558,892 513.62 516.15 511.63 0 0 0
29/05/2012
510.81
 13,002,703 510.47 512.33 508.55 0 0 0
28/05/2012
513.44
 18,860,300 521.46 521.47 511.33 0 0 0
25/05/2012
514.27
 32,964,501 507.43 514.59 507.43 0 0 0
24/05/2012
501.58
 20,637,310 504.20 509.76 499.93 0 0 0
23/05/2012
508.45
 23,842,983 514.66 514.66 508.35 0 0 0
22/05/2012
516.86
 34,206,970 520.69 523.83 515.12 0 0 0
21/05/2012
518.86
 18,087,624 507.94 518.93 507.94 0 0 0
18/05/2012
504.61
 30,905,830 510.70 510.70 500.21 0 0 0
17/05/2012
513.46
 20,806,370 519.78 524.08 513.46 0 0 0
16/05/2012
519.70
 25,248,360 522.70 527.27 516.04 0 0 0
15/05/2012
522.90
 33,520,609 533.01 535.84 522.90 0 0 0
14/05/2012
536.35
 49,299,294 546.27 549.75 536.25 0 0 0
11/05/2012
547.94
 25,679,750 554.92 557.15 547.87 0 0 0
10/05/2012
554.74
 40,035,280 559.31 561.53 551.62 0 0 0
09/05/2012
557.35
 26,927,770 557.20 560.55 554.42 0 0 0
08/05/2012
557.02
 40,418,681 554.29 561.45 552.53 0 0 0
07/05/2012
552.30
 28,487,850 547.61 552.54 546.40 0 0 0
04/05/2012
542.50
 32,884,840 536.81 545.21 536.81 0 0 0
03/05/2012
536.10
 25,484,791 539.04 541.83 532.05 0 0 0
02/05/2012
539.72
 25,698,490 544.13 545.52 537.51 0 0 0
27/04/2012
541.20
 21,069,100 541.77 542.85 538.19 0 0 0
26/04/2012
538.10
 26,614,551 542.53 544.68 538.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |