VN30 (^vn30)

1,975.50
-4.03
(-0.20%)
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)
25/11/2011
428.10
 7,360,910 424.10 431.50 420.80 0 0 0
24/11/2011
426.40
 9,254,310 433.80 438.60 424.90 0 0 0
23/11/2011
434.30
 9,906,690 430.30 435.90 426.50 0 0 0
22/11/2011
425.10
 10,359,330 419.40 429.20 416.50 0 0 0
21/11/2011
422.20
 9,381,490 425.20 430 415.50 0 0 0
18/11/2011
423.10
 11,963,980 426.60 430.50 418.60 0 0 0
17/11/2011
429.80
 10,565,610 436.70 439.90 427.70 0 0 0
16/11/2011
435.90
 11,896,740 434.10 442.30 430.70 0 0 0
15/11/2011
432.70
 11,050,490 437.50 442.80 428.10 0 0 0
14/11/2011
437.20
 12,313,880 443.60 444.80 429.40 0 0 0
11/11/2011
441.50
 9,333,360 444.60 451.10 438.10 0 0 0
10/11/2011
446.20
 7,884,670 446.50 449.70 440.40 0 0 0
09/11/2011
450.80
 5,576,120 456.10 458.10 447.90 0 0 0
08/11/2011
454.90
 8,804,720 454.60 460.20 448.60 0 0 0
07/11/2011
456.70
 11,189,040 456.20 463.70 451.30 0 0 0
04/11/2011
456.10
 7,672,010 457.20 462.80 452.20 0 0 0
03/11/2011
453.10
 8,466,520 453.70 458.50 446.80 0 0 0
02/11/2011
452.20
 10,459,320 454 458.90 447.90 0 0 0
01/11/2011
458.30
 10,344,500 463.90 465.90 455.60 0 0 0
31/10/2011
466.50
 16,401,710 474.10 478.50 465.30 0 0 0
28/10/2011
467.70
 13,772,340 464.50 471.40 457.60 0 0 0
27/10/2011
459.20
 6,431,320 458.20 462.60 453.50 0 0 0
26/10/2011
454.60
 7,179,490 451.80 459.80 448.10 0 0 0
25/10/2011
450.30
 7,809,720 459.20 461.80 448.50 0 0 0
24/10/2011
456.20
 7,415,840 456.90 461.80 453.70 0 0 0
21/10/2011
450.20
 10,594,850 442.90 453.40 440.20 0 0 0
20/10/2011
440.40
 5,970,210 439.50 443.80 434.20 0 0 0
19/10/2011
437.30
 9,719,640 444.30 446 431.70 0 0 0
18/10/2011
441.70
 8,479,470 444.90 448.30 439.50 0 0 0
17/10/2011
449.20
 9,096,990 452.90 455.40 445.70 0 0 0
14/10/2011
452.40
 7,289,270 450.80 455.90 447.60 0 0 0
13/10/2011
450.10
 9,331,640 449.20 454.60 443.40 0 0 0
12/10/2011
448.40
 12,607,020 451.90 454.50 445.10 0 0 0
11/10/2011
456
 8,900,640 460.40 463.90 453.50 0 0 0
10/10/2011
459.30
 6,803,770 453.70 463.90 449.90 0 0 0
07/10/2011
455.10
 10,606,410 462 464.50 452 0 0 0
06/10/2011
459.40
 11,686,960 456.20 464.30 453.70 0 0 0
05/10/2011
455.30
 16,525,730 461.20 465.30 451.40 0 0 0
04/10/2011
458.50
 9,493,260 456.10 463.90 452.90 0 0 0
03/10/2011
463.10
 8,944,120 468.70 472.50 461.10 0 0 0
30/09/2011
470.70
 11,413,800 466.80 480.30 463.90 0 0 0
29/09/2011
471.20
 23,326,160 471.20 483.10 465 0 0 0
28/09/2011
478.30
 11,637,920 478.30 490.70 476.20 0 0 0
27/09/2011
484.10
 10,699,000 484.10 489.20 473.10 0 0 0
26/09/2011
479.40
 11,142,110 479.40 494.40 474.40 0 0 0
23/09/2011
488
 11,561,840 485.80 492.80 482.50 0 0 0
22/09/2011
499.10
 16,678,860 491 502 485.70 0 0 0
21/09/2011
498.10
 14,150,190 505.50 510.60 494.70 0 0 0
20/09/2011
507.10
 15,105,710 507.10 518.30 501.10 0 0 0
19/09/2011
515.30
 15,510,900 500.90 518.60 497.60 0 0 0
16/09/2011
510.50
 21,118,920 510.50 534.40 509.40 0 0 0
15/09/2011
527.80
 19,830,070 527.80 533.50 508.50 0 0 0
14/09/2011
520.80
 21,936,930 521.90 533.50 511.30 0 0 0
13/09/2011
523
 21,633,560 525.40 529.60 516.80 0 0 0
12/09/2011
515.30
 15,936,070 513.10 522.20 506.40 0 0 0
09/09/2011
511.40
 15,697,810 503.30 515.50 500.10 0 0 0
08/09/2011
503.40
 20,681,650 499.90 508.70 495.60 0 0 0
07/09/2011
491.50
 16,525,400 493.60 497.50 480.20 0 0 0
06/09/2011
483.50
 17,021,130 480.60 487.40 472.90 0 0 0
05/09/2011
480.70
 21,220,960 483.40 489.30 473.40 0 0 0
01/09/2011
479.10
 23,254,210 472.70 481.10 468.70 0 0 0
31/08/2011
466.30
 19,179,120 463.10 471 455.80 0 0 0
30/08/2011
459.70
 17,073,270 462.30 467.40 455 0 0 0
29/08/2011
453.10
 13,342,930 443.80 454.90 441.60 0 0 0
26/08/2011
442
 10,749,810 440.50 445.90 437.70 0 0 0
25/08/2011
438.70
 10,955,650 436.70 442.20 433.60 0 0 0
24/08/2011
432.80
 12,441,420 442 447.30 431.50 0 0 0
23/08/2011
439.70
 12,666,720 444.60 447.50 436.60 0 0 0
22/08/2011
445.30
 12,493,700 440.40 449.30 438.40 0 0 0
19/08/2011
439.90
 10,420,290 438.10 445.60 431.60 0 0 0
18/08/2011
442.40
 13,359,200 436.30 443.90 433 0 0 0
17/08/2011
430.60
 10,283,690 425.40 432.90 422.50 0 0 0
16/08/2011
423.20
 5,417,280 421.30 428.30 419.70 0 0 0
15/08/2011
421.80
 6,550,236 421.80 425.50 418.20 0 0 0
12/08/2011
421.80
 5,454,350 424.30 429.20 419.10 0 0 0
11/08/2011
423.70
 8,035,550 417.50 425.70 414.90 0 0 0
10/08/2011
424.60
 10,266,670 428.40 436.20 420.80 0 0 0
09/08/2011
426.30
 18,255,040 424 433.50 420.80 0 0 0
08/08/2011
436
 11,913,180 438.70 444 431 0 0 0
05/08/2011
440.90
 13,887,050 432.90 443.70 431.10 0 0 0
04/08/2011
433.80
 89,407,012 431.90 440.20 427.50 0 0 0
03/08/2011
430
 11,568,060 433.10 436.10 424.60 0 0 0
02/08/2011
436.50
 10,212,420 440.20 443.60 434.30 0 0 0
01/08/2011
443.80
 8,420,740 446.20 450.60 439.90 0 0 0
29/07/2011
449.30
 7,583,190 451 455.60 442.80 0 0 0
28/07/2011
452.60
 6,398,450 453 457 449.80 0 0 0
27/07/2011
453.30
 5,783,980 449.90 456.80 448.30 0 0 0
26/07/2011
452.50
 5,750,970 451.80 457.20 446.80 0 0 0
25/07/2011
452.50
 4,626,390 451.10 456 446.30 0 0 0
22/07/2011
451.90
 5,749,750 454.60 458.80 448.10 0 0 0
21/07/2011
457.40
 7,249,520 460.20 464.80 453.80 0 0 0
20/07/2011
462.10
 11,575,080 453.50 463.40 450.60 0 0 0
19/07/2011
453.20
 7,447,386 458.40 461.60 448.50 0 0 0
18/07/2011
460.50
 820,598 457.50 463.40 452.20 0 0 0
15/07/2011
458.50
 7,867,740 464.40 466.30 454 0 0 0
14/07/2011
464
 8,253,490 465.60 468.90 455.10 0 0 0
13/07/2011
462.40
 8,791,280 467.40 471.20 458.20 0 0 0
12/07/2011
461.20
 15,080,662 466.90 470.40 458.40 0 0 0
11/07/2011
471.50
 10,069,410 474.40 478.80 469.50 0 0 0
08/07/2011
478.50
 8,166,060 476.20 482 472.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |