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)
07/07/2011
477.30
 7,152,450 474.70 481.20 470.20 0 0 0
06/07/2011
473.90
 6,919,650 478.10 480.60 471.20 0 0 0
05/07/2011
476.10
 8,368,640 473.50 482.40 471.80 0 0 0
04/07/2011
470.50
 13,404,260 471.20 475.20 464.60 0 0 0
01/07/2011
469.90
 10,238,820 474.70 478 465.40 0 0 0
30/06/2011
478.40
 6,498,350 478.40 485.90 474.40 0 0 0
29/06/2011
480.40
 13,167,300 477.60 483.40 473.10 0 0 0
28/06/2011
476.50
 6,863,410 479.10 483.30 474.10 0 0 0
27/06/2011
479.10
 7,028,190 482 488.60 473.10 0 0 0
24/06/2011
478.10
 7,583,790 482.30 485.30 475.10 0 0 0
23/06/2011
480.20
 6,029,040 483 489.50 476.30 0 0 0
22/06/2011
486
 8,661,260 491.50 495.80 482.90 0 0 0
21/06/2011
489.60
 9,546,100 477.40 490.40 474.20 0 0 0
20/06/2011
476
 13,940,780 483.40 489.20 473.30 0 0 0
17/06/2011
483.80
 21,719,480 492.50 497.10 477.80 0 0 0
16/06/2011
491
 12,743,950 484.60 494.10 481.20 0 0 0
15/06/2011
485.90
 16,794,190 484.30 491.70 476.20 0 0 0
14/06/2011
481.60
 20,464,500 481.80 496.80 477 0 0 0
13/06/2011
484.20
 13,552,840 486.40 493 479.70 0 0 0
10/06/2011
489.10
 16,662,730 492.30 500.60 485 0 0 0
09/06/2011
490
 9,577,850 486.30 492.90 480.10 0 0 0
08/06/2011
484.80
 12,996,370 491.60 498.20 477.20 0 0 0
07/06/2011
489.80
 12,835,900 491.90 497.70 482.60 0 0 0
06/06/2011
478.90
 7,932,690 479.60 491.10 472.50 0 0 0
03/06/2011
492.50
 20,422,980 515.60 516.30 480.70 0 0 0
02/06/2011
501.30
 14,374,490 498.60 503.60 492.40 0 0 0
01/06/2011
483.90
 14,048,080 471.80 485.30 464.70 0 0 0
31/05/2011
466.20
 9,402,490 457.60 467.60 454.30 0 0 0
30/05/2011
452.30
 12,679,160 458.40 460.70 446.40 0 0 0
27/05/2011
448.40
 13,321,860 444 449.20 438.60 0 0 0
26/05/2011
432.40
 20,109,020 399.50 433.20 399 0 0 0
25/05/2011
418.40
 13,978,600 418.90 425.30 417 0 0 0
24/05/2011
438.20
 17,319,100 442.90 449.60 435.70 0 0 0
23/05/2011
456.80
 14,181,000 471.30 476.70 453.90 0 0 0
20/05/2011
475.40
 11,403,130 483.30 489.60 471 0 0 0
19/05/2011
491
 9,881,720 501.10 507.80 492.50 0 0 0
18/05/2011
504.40
 13,352,250 508.30 514.60 498.80 0 0 0
17/05/2011
516.70
 9,069,170 525.60 531.60 512.90 0 0 0
16/05/2011
524.20
 7,598,220 533.10 540.20 522.10 0 0 0
13/05/2011
533.90
 7,121,040 537.20 543.50 528.40 0 0 0
12/05/2011
537.60
 6,429,550 539 543.50 530.10 0 0 0
11/05/2011
539.20
 6,307,390 532.30 544.80 528.70 0 0 0
10/05/2011
535.40
 5,164,890 531.40 538.60 527.80 0 0 0
09/05/2011
529.50
 6,633,360 516.70 531.90 513.60 0 0 0
06/05/2011
524.20
 6,285,160 523.60 527.20 518.70 0 0 0
05/05/2011
533.30
 6,165,230 542.10 544.40 529 0 0 0
04/05/2011
543.50
 6,673,020 538.70 547.20 536.10 0 0 0
29/04/2011
534
 7,220,940 531 537.60 527.30 0 0 0
28/04/2011
525.10
 6,976,890 524.30 529.10 520.10 0 0 0
27/04/2011
519.60
 9,421,680 515.10 518.60 508.30 0 0 0
26/04/2011
508.20
 7,392,890 508.30 518.40 505.40 0 0 0
25/04/2011
510.50
 8,829,360 503.30 513.10 501.90 0 0 0
22/04/2011
499.80
 8,700,070 503.80 507.50 494 0 0 0
21/04/2011
502.40
 7,564,070 497.80 507 493.40 0 0 0
20/04/2011
497.50
 7,199,910 492.30 498.80 488.80 0 0 0
19/04/2011
491.40
 6,773,090 491.80 498.70 488.60 0 0 0
18/04/2011
493.90
 1,008,375 495.40 502.20 487.80 0 0 0
15/04/2011
498.30
 9,869,460 498 499.50 493.30 0 0 0
14/04/2011
495.60
 8,746,600 494 498.50 491.80 0 0 0
13/04/2011
494.50
 6,489,770 498 501.70 492.80 0 0 0
08/04/2011
497.90
 7,278,330 495.10 500.60 491 0 0 0
07/04/2011
495.80
 9,660,390 496.50 501.30 490.40 0 0 0
06/04/2011
496.80
 10,129,430 490.30 499.50 487.20 0 0 0
05/04/2011
488.50
 7,827,860 488.70 493.30 482.60 0 0 0
04/04/2011
487
 8,066,830 488.90 492.20 483.60 0 0 0
01/04/2011
487.90
 8,280,670 490 494.90 483.10 0 0 0
31/03/2011
489.80
 8,119,970 492.70 497.80 487 0 0 0
30/03/2011
489.20
 9,864,910 481.20 491.60 478.60 0 0 0
29/03/2011
484.70
 12,267,920 488.10 491.90 480.30 0 0 0
28/03/2011
485
 8,684,660 482.40 492.20 476.10 0 0 0
25/03/2011
481.70
 8,730,860 487.90 491.20 478.80 0 0 0
24/03/2011
487.20
 9,507,990 491.40 498.10 483.60 0 0 0
23/03/2011
495
 12,279,880 491 498.20 487.40 0 0 0
22/03/2011
490
 13,056,070 495.90 500.80 484.50 0 0 0
21/03/2011
492.80
 15,450,760 492.10 497.90 484 0 0 0
18/03/2011
484.30
 23,706,070 486.70 494.60 474.50 0 0 0
17/03/2011
486.80
 15,721,250 491.50 501 479.70 0 0 0
16/03/2011
491.50
 14,618,500 497.20 503.80 486.30 0 0 0
15/03/2011
498.70
 14,301,520 501.70 513.20 495.60 0 0 0
14/03/2011
513.80
 20,302,320 525.60 533.80 510.70 0 0 0
11/03/2011
530.60
 16,202,160 524.90 535.70 521.20 0 0 0
10/03/2011
517
 13,080,070 499.80 520.90 498.70 0 0 0
09/03/2011
505.10
 10,678,810 509 517.40 494.30 0 0 0
08/03/2011
510.40
 10,133,370 505.50 515.20 502.70 0 0 0
07/03/2011
500.20
 9,082,190 497.60 502.50 489.80 0 0 0
04/03/2011
488.30
 9,699,690 482.90 492.10 476 0 0 0
03/03/2011
479.10
 11,652,050 473.30 488 471.30 0 0 0
02/03/2011
484.30
 18,532,510 489.40 496 475.30 0 0 0
01/03/2011
491
 8,495,760 479.60 493.60 476.90 0 0 0
28/02/2011
483.10
 13,026,720 489.60 501.30 482.30 0 0 0
25/02/2011
489.90
 10,355,630 482.50 494.50 475.90 0 0 0
24/02/2011
482.60
 18,611,330 483.10 490.70 474.70 0 0 0
23/02/2011
494.40
 14,851,740 491.60 501.30 487 0 0 0
22/02/2011
495.20
 22,402,310 491 505.10 489.20 0 0 0
21/02/2011
512.10
 21,458,170 529.50 530.20 509 0 0 0
18/02/2011
534.90
 15,412,790 539.40 543.60 530 0 0 0
17/02/2011
540.40
 15,082,740 538.50 545.40 532.10 0 0 0
16/02/2011
543.60
 11,597,430 551.10 554 541.60 0 0 0
15/02/2011
548.20
 13,274,920 534 551.20 530.40 0 0 0
14/02/2011
540.60
 12,188,890 548.90 552.90 538 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |