VN30 (^vn30)

1,892.40
18.75
(1%)
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)
17/12/2012
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
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

Chính sách bảo mật | Điều khoản sử dụng |