VNINDEX (^vnindex)

1,741.32
4.08
(0.23%)
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)
18/09/2012
394.51
 39,909,580 403.48 405.05 392.98 5,918,810 2,546,980 82.4
17/09/2012
401.75
 30,647,860 400.55 405.27 400.07 4,501,668 2,632,575 12.3
14/09/2012
398.87
 42,312,440 398.13 400.09 395.14 3,487,900 4,942,240 10.4
13/09/2012
391.36
 29,438,490 388.55 391.36 387.68 2,685,380 3,451,950 25.3
12/09/2012
388.35
 29,879,350 387.95 390.30 387.47 2,626,640 3,857,520 15.1
11/09/2012
386.62
 33,882,860 383.87 388.02 383.87 2,830,730 1,990,080 18.3
10/09/2012
388.88
 40,663,290 395.72 396.27 386.19 3,901,600 5,127,770 38.1
07/09/2012
397.51
 29,332,820 395.25 397.51 392.56 3,618,970 2,721,400 20.4
06/09/2012
393.41
 27,330,310 396.41 398.77 393.41 3,179,250 1,309,970 35.8
05/09/2012
398.92
 38,133,340 403 404.87 396.31 4,521,020 2,170,230 58.3
04/09/2012
402.08
 23,083,200 397.37 403.25 397.37 2,942,100 3,017,793 19.5
31/08/2012
396.02
 26,853,510 396.88 398.19 394.29 4,354,030 3,940,440 31.0
30/08/2012
397.25
 35,280,960 394.90 399.44 393.37 3,706,496 2,446,556 31.8
29/08/2012
393.06
 35,740,700 389.85 394.04 389.85 2,466,090 3,217,450 5.8
28/08/2012
385.78
 36,811,080 381.06 386.05 379.61 1,795,890 3,703,970 -34.7
27/08/2012
386.19
 39,922,570 395.36 395.37 385.05 3,157,720 2,630,420 17.2
24/08/2012
399.72
 88,370,910 379.45 402.22 378.17 5,454,190 3,715,180 29.7
23/08/2012
392.82
 37,075,760 400.03 400.07 391.54 5,659,930 1,112,350 97.9
22/08/2012
410.23
 67,225,540 404.22 413.42 404.17 4,616,510 2,881,700 34.1
21/08/2012
416.84
 61,664,400 430.79 430.79 416.23 7,942,879 2,896,589 132.5
20/08/2012
437.28
 32,299,370 435.33 437.61 434.92 2,403,052 774,992 48.8
17/08/2012
433.45
 33,643,260 430.83 434.72 430.83 3,388,620 1,210,250 74.4
16/08/2012
430.83
 24,219,370 432.25 433.63 429.43 1,806,023 1,408,503 11.9
15/08/2012
430.77
 31,649,990 429.96 432.44 429.96 5,172,570 4,883,070 5.3
14/08/2012
429.47
 44,659,470 425.79 430.89 425.79 4,744,810 3,353,960 17.0
13/08/2012
426.17
 23,477,000 423.79 426.38 423.44 1,268,400 549,620 16.8
10/08/2012
425.56
 31,538,750 427.49 427.93 425.06 0 0 0
09/08/2012
426.98
 37,482,300 424.43 428.21 424.43 1,236,360 1,733,040 -3.6
08/08/2012
423.57
 22,369,090 422.74 424.52 421.31 987,000 910,550 0.5
07/08/2012
422.50
 29,412,990 423.72 425.46 422.44 1,825,720 1,839,620 11.5
06/08/2012
423.16
 39,532,210 419.29 423.77 419.29 1,703,920 1,578,370 0.4
03/08/2012
418.21
 21,684,770 417.63 419.26 417.09 2,213,860 820,890 46.9
02/08/2012
416.10
 18,712,110 414.23 417.96 414.23 1,208,330 661,190 23.4
01/08/2012
412.55
 25,901,500 413.73 413.99 410.94 1,373,090 1,787,570 -5.1
31/07/2012
414.48
 20,631,280 415.70 416.57 414.19 3,513,450 2,151,940 39.7
30/07/2012
415
 23,591,670 410.57 415.23 410.08 1,497,394 1,438,594 8.2
27/07/2012
413.16
 34,240,000 416.43 417.68 412.47 2,484,425 1,644,835 -7.2
26/07/2012
414.80
 29,727,140 413.78 416.63 412.89 545,828 1,559,448 -30.2
25/07/2012
412.91
 39,084,070 412.94 415.71 412.56 3,434,222 1,940,570 78.6
24/07/2012
415.63
 41,476,390 420.19 420.62 414.60 1,982,950 1,098,040 8.9
23/07/2012
421.99
 46,579,310 423.31 426.13 421.42 1,095,550 1,103,030 -9.4
20/07/2012
424.47
 66,737,560 432.10 432.46 424.47 3,681,266 4,763,176 -35.4
19/07/2012
428.38
 72,870,110 417.77 428.38 417.77 3,793,450 3,417,270 8.7
18/07/2012
418.83
 37,431,400 418.19 419.91 416.10 3,788,525 2,553,845 28.6
17/07/2012
417.55
 35,729,970 411.72 418.50 411.72 4,769,579 3,937,629 21.3
16/07/2012
413.98
 39,131,160 417.54 418.78 413.28 3,575,180 1,579,140 38.4
13/07/2012
416.98
 52,781,490 409.85 416.98 409.85 2,383,280 2,832,030 -8.9
12/07/2012
408.72
 24,196,650 408.16 409.70 407.45 690,540 1,151,660 -14.8
11/07/2012
407.28
 19,661,440 405.29 408.21 405.07 1,204,940 2,082,510 -25.4
10/07/2012
405.39
 23,787,430 406.40 409.86 405.39 2,267,090 3,855,960 -32.1
09/07/2012
408.12
 28,468,730 413.59 414.39 407.51 2,737,290 2,787,160 -20.1
06/07/2012
415.44
 35,761,520 414.01 417.97 413.53 1,362,340 1,392,430 0.4
05/07/2012
413.83
 29,125,000 410.85 413.83 408.43 1,702,190 824,010 4.4
04/07/2012
410.73
 26,185,920 413.41 416.03 410.73 1,554,770 1,542,530 -4.0
03/07/2012
413.09
 39,604,310 416.47 417.21 411.86 3,894,160 2,489,460 17.8
02/07/2012
419.30
 29,566,340 421.94 424.95 418.18 4,436,757 3,933,267 18.1
29/06/2012
422.37
 29,707,980 420.76 422.37 418.49 3,564,950 1,593,430 51.0
28/06/2012
418.16
 34,918,150 418.04 418.78 415.34 3,808,381 3,603,001 0.3
27/06/2012
418.04
 38,965,550 419.78 422.17 418 3,824,820 3,755,130 -11.4
26/06/2012
419.19
 45,758,250 421.17 421.76 417.92 4,936,700 3,823,980 7.3
25/06/2012
424.12
 47,764,430 426.54 429.81 422.95 5,219,270 1,946,810 54.5
22/06/2012
427.17
 48,829,270 429.95 430.19 426.50 6,263,350 2,184,020 87.1
21/06/2012
431.14
 37,060,530 432.27 433.49 430.83 3,405,900 2,309,520 21.5
20/06/2012
432.89
 29,800,090 431.80 434.16 429.20 1,229,980 1,968,090 -7.9
19/06/2012
431.08
 38,876,360 434.04 435.11 430.23 13,298,241 12,638,111 21.3
18/06/2012
435.59
 56,097,120 436.89 439.29 433.75 7,172,712 7,580,282 -5.1
15/06/2012
433.09
 69,270,580 425.62 433.09 425.62 15,644,540 26,631,390 -166.4
14/06/2012
425.28
 42,057,240 425.74 428.59 424.05 4,698,770 9,726,120 -93.0
13/06/2012
427.61
 45,700,390 429.73 429.73 424.86 3,841,630 8,416,880 -82.6
12/06/2012
428.16
 51,907,140 432.89 432.89 428.04 2,807,430 5,879,830 -60.0
11/06/2012
432.50
 53,036,630 432.15 435.86 430.28 3,332,150 7,071,480 -88.6
08/06/2012
432.90
 80,032,950 439.02 441.46 432.90 3,385,410 4,654,160 -22.0
07/06/2012
434.41
 64,636,670 431.14 436.68 428.61 1,611,840 6,892,520 -118.1
06/06/2012
426.39
 43,022,010 421.09 427.17 420.81 1,429,650 3,213,100 -47.6
05/06/2012
421.02
 45,026,700 413.96 421.02 413.58 2,478,580 7,021,890 -111.5
04/06/2012
416.65
 62,960,500 426.91 427.58 416.65 3,990,670 8,968,270 -112.4
01/06/2012
428.80
 40,392,570 430.75 432.27 427.99 4,682,780 3,060,730 33.3
31/05/2012
429.20
 45,438,440 431.84 433.94 428.52 2,533,810 1,004,470 67.7
30/05/2012
435.34
 43,479,360 433.29 437.31 432.39 4,152,150 2,154,030 44.2
29/05/2012
431.44
 45,872,090 431.75 432.91 429.11 3,724,290 2,894,600 5.5
28/05/2012
435.48
 64,208,990 443.24 443.24 433.42 2,883,070 1,610,990 15.3
25/05/2012
437.38
 57,164,750 432.62 438.42 431.01 2,418,090 4,475,180 -49.7
24/05/2012
426.92
 52,125,440 431.39 435.59 425.65 5,125,810 6,384,610 -15.3
23/05/2012
436.75
 56,728,440 443.60 446.20 436.75 4,565,100 2,523,300 42.8
22/05/2012
447.94
 60,298,060 451.32 453.70 446.84 4,355,060 1,839,180 59.0
21/05/2012
448.02
 63,857,990 438.53 448.19 438.53 3,549,980 7,894,020 -109.4
18/05/2012
434.95
 76,373,980 439.69 440.24 430.29 5,627,730 9,094,870 -94.6
17/05/2012
442.58
 69,652,870 449.77 453.72 442.58 7,600,955 10,570,605 -89.3
16/05/2012
449.91
 83,065,900 455.75 458.57 446.38 5,816,760 7,054,360 -54.9
15/05/2012
455.65
 91,695,260 462.97 467.63 455.47 5,583,399 9,377,690 -105.2
14/05/2012
469.69
 88,313,720 477.73 483.15 469.69 4,580,080 6,928,370 -59.9
11/05/2012
480.10
 110,416,050 487.68 488.13 479.87 7,774,400 4,307,220 78.8
10/05/2012
486.07
 124,478,310 490.03 491.35 482.68 5,942,810 6,026,170 -8.6
09/05/2012
487.62
 109,813,000 488.19 490.49 485.33 5,756,610 3,206,360 34.3
08/05/2012
488.07
 126,988,850 488.60 492.44 486.25 8,603,761 5,626,311 49.1
07/05/2012
486.31
 92,055,910 481.95 486.31 481.05 5,628,860 4,061,000 43.0
04/05/2012
476.32
 97,867,600 470.53 477.72 470.53 9,325,980 2,282,410 134.3
03/05/2012
468.80
 100,543,120 470.54 473.07 465 5,026,450 3,296,270 37.5
02/05/2012
472.46
 114,884,980 476.02 478.44 471.07 7,724,610 3,249,080 108.9
27/04/2012
473.77
 74,023,560 470.21 475.22 470.21 2,868,880 2,383,580 -2.4

Chính sách bảo mật | Điều khoản sử dụng |