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)
17/01/2012
395.10
 7,414,840 393.50 403.10 389.10 0 0 0
16/01/2012
392.80
 10,440,400 392.20 399.40 386.10 0 0 0
13/01/2012
389.20
 8,136,920 382.70 390.90 381.70 0 0 0
12/01/2012
381.20
 10,472,320 380.50 384.60 377.50 0 0 0
11/01/2012
377.40
 10,571,030 377.90 381.90 372.40 0 0 0
10/01/2012
373.30
 12,363,910 367.40 377 362.90 0 0 0
09/01/2012
367.20
 9,765,720 360.70 369.40 356.10 0 0 0
06/01/2012
363.50
 10,412,850 367.50 371.90 359.50 0 0 0
05/01/2012
369
 7,390,980 375.20 378 366.50 0 0 0
04/01/2012
379.80
 9,283,870 380.60 384.30 376 0 0 0
03/01/2012
381.30
 5,859,570 383.10 388.90 376.20 0 0 0
30/12/2011
383.80
 12,657,790 384.50 389.10 378.80 0 0 0
29/12/2011
383.20
 9,836,430 380.90 386.20 377.50 0 0 0
28/12/2011
383.30
 9,804,550 380.80 388.30 377.40 0 0 0
27/12/2011
380.70
 14,283,810 379.30 384.20 376.20 0 0 0
26/12/2011
385.60
 10,410,570 390 392.70 378.90 0 0 0
23/12/2011
390.60
 11,715,490 384.50 396.10 381.50 0 0 0
22/12/2011
396.50
 17,775,700 404.50 409.10 392.70 0 0 0
21/12/2011
405.60
 9,817,150 406.40 410.90 402.30 0 0 0
20/12/2011
402.30
 10,165,270 399.70 408.90 395.70 0 0 0
19/12/2011
403.30
 11,259,930 401.30 405.90 395.80 0 0 0
16/12/2011
401.80
 16,009,720 401.60 410.30 396 0 0 0
15/12/2011
401.70
 19,651,700 402.80 407.20 396.90 0 0 0
14/12/2011
407.30
 16,241,360 415.70 418 405.10 0 0 0
13/12/2011
412.90
 11,598,890 415.60 422.30 410.20 0 0 0
12/12/2011
417.30
 12,762,380 418.60 423.50 412.10 0 0 0
09/12/2011
418.80
 11,832,750 424.10 427.40 413.80 0 0 0
08/12/2011
424.30
 11,317,930 432.10 435.60 423.20 0 0 0
07/12/2011
432.40
 12,380,300 434.60 438.40 427.90 0 0 0
06/12/2011
434.70
 14,546,790 440.70 446.80 432.70 0 0 0
05/12/2011
437.10
 14,508,050 431.20 439 428.90 0 0 0
02/12/2011
428.50
 9,124,000 424.60 430.60 419.30 0 0 0
01/12/2011
423.40
 8,456,890 424.20 429.10 416.10 0 0 0
30/11/2011
424.90
 9,112,800 424.90 428.90 419.10 0 0 0
29/11/2011
426.20
 5,414,750 428.40 433.70 423.60 0 0 0
28/11/2011
426.30
 10,384,850 431.80 436.20 422.30 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |