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)
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
25/04/2012
542.78
 26,670,110 541.69 543.73 540.02 0 0 0
24/04/2012
534.89
 36,901,909 534.82 536 528.69 0 0 0
23/04/2012
533.60
 19,755,622 535.39 538.98 533.50 0 0 0
20/04/2012
533.74
 42,513,448 535.44 539.82 533.37 0 0 0
19/04/2012
533.68
 52,340,803 539.07 542.43 532.90 0 0 0
18/04/2012
541.60
 59,020,130 544.76 551.52 540.85 0 0 0
17/04/2012
544.13
 52,674,007 542.21 546.98 538.91 0 0 0
16/04/2012
539.17
 29,367,870 533.23 535.33 530.48 0 0 0
13/04/2012
532.30
 41,678,070 540.29 540.68 532.30 0 0 0
12/04/2012
537.28
 42,218,720 531.24 540.43 530.07 0 0 0
11/04/2012
527.63
 38,366,734 523.17 527.63 519.55 0 0 0
10/04/2012
517.40
 32,329,818 516.42 521.09 514.56 0 0 0
09/04/2012
515.64
 23,471,970 516.64 517.75 513.80 0 0 0
06/04/2012
511.51
 48,736,760 510.45 515.13 509.25 0 0 0
05/04/2012
507.35
 27,507,094 499.29 508.26 498.44 0 0 0
04/04/2012
500.28
 16,010,040 507.11 507.78 500.28 0 0 0
03/04/2012
505.77
 21,350,169 499.97 506.73 499.65 0 0 0
30/03/2012
500.07
 19,547,270 501.93 503.36 496.99 0 0 0
29/03/2012
498.48
 25,510,650 507.21 507.59 502.54 0 0 0
28/03/2012
504.54
 24,629,550 499.74 505.33 493.89 0 0 0
27/03/2012
502.41
 35,145,910 514.70 515.73 502.41 0 0 0
26/03/2012
517.27
 29,033,600 517.61 518.09 509.49 0 0 0
23/03/2012
512.84
 26,849,750 508.04 511.28 507.97 0 0 0
22/03/2012
505.54
 27,815,150 503.84 509.78 503.84 0 0 0
21/03/2012
506.80
 35,976,080 505.63 512.90 504.76 0 0 0
20/03/2012
501.29
 24,087,151 494.24 500.77 494.24 0 0 0
19/03/2012
497.22
 24,270,550 498.03 500.61 496.82 0 0 0
16/03/2012
496.90
 51,785,610 507 511.80 496.90 0 0 0
15/03/2012
502.82
 52,359,080 489.49 502.82 486.57 0 0 0
14/03/2012
491.23
 24,759,814 493.22 493.22 489.36 0 0 0
13/03/2012
486.42
 23,032,440 485.49 490.90 482.87 0 0 0
12/03/2012
482.60
 25,924,400 483.20 486.10 476.10 0 0 0
09/03/2012
487.03
 12,468,280 485 485 485 0 0 0
08/03/2012
489.05
 29,859,440 495.63 503.39 494.47 0 0 0
07/03/2012
505.90
 38,082,410 500.20 506.49 494.59 0 0 0
06/03/2012
508.41
 48,176,720 534.73 538.98 507.20 0 0 0
05/03/2012
524.90
 29,555,260 507.80 527.50 507.80 0 0 0
02/03/2012
503.54
 30,746,560 495.69 503.74 495.45 0 0 0
01/03/2012
491.01
 47,848,193 488.36 488.36 485.55 0 0 0
29/02/2012
485.18
 71,676,480 479.93 483.19 478.85 0 0 0
28/02/2012
480.89
 63,583,438 487.72 489.94 479.53 0 0 0
27/02/2012
485.85
 25,795,020 477.83 485.81 477.83 0 0 0
24/02/2012
477.77
 34,210,990 478.71 483.72 476.78 0 0 0
23/02/2012
476.40
 29,349,270 471.09 476.40 467.88 0 0 0
22/02/2012
470.97
 24,397,900 460.85 470.97 460.85 0 0 0
21/02/2012
462.27
 26,950,870 465.01 465.01 462.27 0 0 0
20/02/2012
465.44
 22,655,020 459.40 465.44 459.17 0 0 0
17/02/2012
451.22
 18,027,870 451.22 451.22 451.22 0 0 0
16/02/2012
443.54
 18,843,258 439.63 445.37 439.63 0 0 0
15/02/2012
446.08
 16,124,541 445.37 446.08 443.10 0 0 0
14/02/2012
450.22
 17,790,050 447.79 450.22 447.79 0 0 0
13/02/2012
446.23
 16,144,770 457.37 457.37 446.23 0 0 0
10/02/2012
458.23
 23,972,730 464.25 464.25 456.52 0 0 0
09/02/2012
464.73
 27,276,577 467.18 467.18 461.49 0 0 0
08/02/2012
460.98
 22,068,580 452.13 460.98 450 0 0 0
07/02/2012
449.31
 20,244,966 448.37 450.13 443.38 0 0 0
06/02/2012
447.47
 13,467,070 449.38 449.38 441.60 0 0 0
03/02/2012
446.90
 25,999,290 455.30 459.30 445.20 0 0 0
02/02/2012
445.60
 17,976,190 439.30 447.80 433.20 0 0 0
01/02/2012
433.30
 16,416,610 429.70 436.10 421.40 0 0 0
31/01/2012
428.90
 16,964,180 432.50 437.40 425.50 0 0 0
30/01/2012
424.70
 9,027,640 412.90 425.10 408.90 0 0 0
20/01/2012
410.30
 7,661,290 416.50 420.70 408.10 0 0 0
19/01/2012
412.20
 7,655,510 400.60 412.70 399.10 0 0 0
18/01/2012
400.20
 4,638,480 399 403.30 393.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |