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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |