VNINDEX (^vnindex)

1,814.98
12.07
(0.67%)
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)
08/11/2012
385.60
 21,553,300 380.32 385.60 380.13 4,904,120 1,766,770 66.3
07/11/2012
380.90
 27,064,820 377.83 381.22 375.75 3,405,830 3,052,920 7.4
06/11/2012
376.95
 21,859,910 377.27 379.05 375.12 2,508,480 2,491,870 2.9
05/11/2012
377.27
 27,392,320 372.39 378.45 372.39 1,672,730 2,987,770 -21.4
02/11/2012
375.26
 51,024,090 378.74 380.33 374.98 7,492,660 5,931,650 23.2
01/11/2012
387.95
 23,091,350 388.10 389.74 387.95 2,388,230 1,953,580 14.5
31/10/2012
388.42
 19,971,150 388.50 390.05 387.39 1,952,800 1,074,040 21.5
30/10/2012
389.86
 19,925,250 391.13 392.17 389.64 1,039,120 735,180 4.8
29/10/2012
391.36
 17,333,440 390.96 392.60 390.63 1,869,910 2,098,672 -3.3
26/10/2012
391.70
 20,270,490 390.05 393.13 389.50 1,710,380 1,278,070 16.7
25/10/2012
389.92
 29,179,710 393.79 394.54 389.92 2,452,890 2,100,730 15.9
24/10/2012
395.45
 23,435,510 397.69 398.43 395.24 2,387,790 1,491,830 17.2
23/10/2012
397.71
 19,229,645 397.27 399.22 395.89 2,051,570 1,379,870 9.9
22/10/2012
397
 29,878,260 397.77 398.34 394.69 3,766,525 3,025,820 10.6
19/10/2012
398.23
 48,971,260 399.52 400.46 394.98 4,533,985 2,222,560 28.3
18/10/2012
398.51
 33,648,950 395.94 399.55 395.94 2,781,950 1,867,790 3.7
17/10/2012
397.02
 34,501,760 399.22 400.97 395.91 1,924,340 1,672,010 2.4
16/10/2012
399.22
 38,611,240 392.60 399.22 392.60 2,161,675 2,818,375 -8.2
15/10/2012
391.56
 35,599,600 392.88 394.19 390.72 2,193,550 1,246,980 3.5
12/10/2012
392.54
 40,913,060 394.17 395.01 392.26 2,377,829 2,683,089 -1.0
11/10/2012
394.19
 40,188,670 395.32 397.55 393.87 3,639,270 4,892,820 -6.7
10/10/2012
394.66
 36,353,960 393.43 394.66 392.63 2,071,900 1,511,040 7.3
09/10/2012
393.67
 33,817,860 394.36 394.87 392.26 5,582,960 4,249,730 43.0
08/10/2012
393.45
 32,959,790 387.83 393.45 387.83 4,914,093 2,611,880 66.5
05/10/2012
388.16
 23,961,840 384.78 388.16 384.65 4,365,480 4,190,680 11.1
04/10/2012
384.51
 20,410,900 385.68 386.66 383.62 2,614,095 5,980,645 -52.0
03/10/2012
385.37
 26,431,310 385.61 387.60 383.07 1,276,640 1,943,710 -16.3
02/10/2012
384.32
 25,540,110 386.78 387.62 384.20 1,939,230 2,554,710 -17.7
01/10/2012
386.55
 27,156,800 391.74 391.86 386.55 2,767,992 2,737,022 -8.2
28/09/2012
392.57
 21,087,270 392.11 393.91 390.99 3,007,650 4,145,630 -17.0
27/09/2012
393.34
 23,383,850 395.66 396.67 391.34 2,890,277 8,097,457 -161.8
26/09/2012
395.12
 22,285,450 392.51 397.86 392.51 2,546,370 3,736,700 -15.6
25/09/2012
391.77
 20,454,330 391.17 394.06 390.14 2,482,820 4,996,310 -57.8
24/09/2012
390.37
 23,173,940 392.16 394.54 390.08 2,036,760 5,962,490 -52.6
21/09/2012
395.48
 49,705,410 391 395.55 391 21,774,800 19,583,850 101.7
20/09/2012
389.28
 41,727,780 393.05 393.42 385.90 6,816,950 5,428,240 21.7
19/09/2012
394.55
 37,098,740 391.05 396.17 390.89 6,686,970 4,867,930 -10.8
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

Chính sách bảo mật | Điều khoản sử dụng |