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)
31/08/2011
424.71
 40,622,520 421.45 426.29 417.79 5,198,140 5,319,970 -5.4
30/08/2011
419.26
 39,535,740 421.81 423.01 416.84 2,120,960 2,756,430 -12.3
29/08/2011
413.37
 32,266,490 405.89 413.37 405.26 2,486,370 3,472,620 -26.8
26/08/2011
404.41
 23,144,300 403.21 405.96 402.81 2,468,100 2,253,160 2.2
25/08/2011
401.65
 22,937,350 398.46 402.19 397.93 5,066,371 1,819,841 82.8
24/08/2011
396.68
 25,328,760 403.21 406.29 396.68 3,316,450 4,405,840 -39.8
23/08/2011
401.28
 25,500,990 405.19 405.19 401.23 3,947,690 1,698,251 38.5
22/08/2011
406.03
 27,931,820 401.87 406.75 401.87 1,791,410 2,365,570 -16.9
19/08/2011
400.76
 21,476,780 399.98 400.76 396.20 2,197,370 2,839,560 -22.4
18/08/2011
402.89
 27,398,650 398.21 402.89 397.70 4,669,720 3,524,040 32.1
17/08/2011
393.46
 21,505,730 387.65 393.46 387.65 1,549,170 2,418,170 -21.2
16/08/2011
386.48
 13,602,570 383.66 388.48 383.66 1,713,390 1,298,690 11.8
15/08/2011
384.32
 12,784,520 384.47 384.97 383.37 940,060 1,020,370 0.9
12/08/2011
383.92
 13,694,020 385.16 387.13 383.58 1,847,206 2,722,646 -10.9
11/08/2011
384.40
 15,899,460 381 386 379.80 2,255,710 2,478,610 10.9
10/08/2011
385.96
 19,674,270 388.61 390.88 385.33 5,628,872 7,468,342 -33.9
09/08/2011
387.70
 31,784,690 388.78 388.82 385.76 7,564,403 1,833,580 87.5
08/08/2011
396.41
 19,929,670 399.24 400.69 395.14 4,639,450 5,890,400 -42.6
05/08/2011
400.88
 19,998,550 394.83 400.88 394.83 2,583,140 2,184,510 -5.8
04/08/2011
396.05
 22,740,560 392.93 398.74 392.92 76,522,782 79,090,152 -166.3
03/08/2011
391.47
 21,451,520 393.60 394.15 388.79 2,245,990 2,265,250 -7.6
02/08/2011
396.55
 19,056,510 398.92 400.11 396.23 2,829,800 3,695,170 -128.0
01/08/2011
401.95
 15,921,840 404.84 404.91 400.49 3,839,290 2,460,460 83.3
29/07/2011
405.70
 15,606,570 407.58 409.04 402.20 4,239,390 2,430,110 75.8
28/07/2011
408.39
 14,569,930 409.18 411.36 408.18 2,101,910 1,150,530 35.6
27/07/2011
409.40
 13,990,820 409.54 409.81 406.45 2,528,670 1,649,178 23.7
26/07/2011
409.39
 14,611,410 408.93 410.79 407.31 1,273,500 1,484,640 -3.3
25/07/2011
409.36
 10,512,550 409.11 410.38 407.58 1,914,440 1,733,100 9.2
22/07/2011
409.20
 12,651,350 412.97 412.97 408.96 2,468,800 2,201,980 8.3
21/07/2011
413.06
 16,090,680 416.24 417.06 412.21 1,734,030 1,187,910 13.9
20/07/2011
416.77
 16,317,620 410.20 416.77 410.20 3,900,650 2,759,080 34.5
19/07/2011
410.12
 12,951,780 414.40 415.43 409.16 1,766,230 2,112,780 13.2
18/07/2011
415.77
 15,462,900 412.90 415.77 411.22 1,841,910 2,339,920 -13.1
15/07/2011
414.74
 16,688,420 419.82 419.82 412.52 2,891,420 4,264,690 -9.8
14/07/2011
418.93
 15,529,830 418.07 419.58 414.27 2,215,980 1,724,850 15.2
13/07/2011
418.18
 17,240,390 422.17 422.69 417.64 2,329,800 3,386,970 -13.1
12/07/2011
417.25
 18,044,190 422.13 423.93 417.25 2,869,124 3,002,244 4.6
11/07/2011
425.09
 15,228,610 429.41 429.63 425.09 1,809,100 2,149,530 1.0
08/07/2011
430.32
 15,893,240 428.81 431.35 428.75 1,773,150 2,545,510 -18.4
07/07/2011
429.99
 14,604,310 426.64 431.03 426.53 2,032,810 3,420,610 -17.4
06/07/2011
428.30
 13,694,500 432.15 432.80 427.84 3,252,150 3,641,320 -1.5
05/07/2011
431.03
 19,330,750 427.54 434.07 427.54 1,588,160 2,485,200 -14.7
04/07/2011
425.42
 15,307,620 425.04 426.17 423.39 1,238,300 1,685,630 -7.4
01/07/2011
425.29
 21,792,360 429.91 430.04 424.26 1,168,860 1,763,000 -6.4
30/06/2011
432.54
 16,742,520 435.21 435.63 432.17 1,503,997 1,741,560 8.9
29/06/2011
434.60
 17,262,650 434.60 434.90 430.90 2,666,420 2,826,910 44.1
28/06/2011
432.31
 19,028,520 432.31 432.31 432.31 1,175,250 1,902,410 -7.9
27/06/2011
434.25
 17,300,580 436.95 438.53 433.62 7,735,570 3,206,090 714.2
24/06/2011
433.40
 17,481,110 436.17 436.20 432.79 1,806,170 4,230,430 -29.6
23/06/2011
434.75
 17,521,100 436.85 440.51 434.40 1,296,770 1,662,790 -2.7
22/06/2011
439.63
 21,760,520 444.28 445.49 439.29 3,738,780 2,821,690 27.2
21/06/2011
442.74
 24,798,840 432.81 442.74 432.81 3,444,870 3,355,920 10.1
20/06/2011
431.63
 32,334,480 438.13 440.17 431.59 1,639,750 3,943,180 -26.1
17/06/2011
438.93
 45,206,070 445.88 446.98 438.64 6,936,240 12,022,720 -36.6
16/06/2011
445.17
 31,584,930 439.58 445.66 438.51 3,079,060 7,658,650 -44.6
15/06/2011
441.45
 40,589,410 442.85 443.41 436.24 7,236,290 6,806,750 109.7
14/06/2011
441.54
 56,035,130 441.09 452.55 440.57 1,647,486 5,916,056 -64.0
13/06/2011
442.69
 33,418,190 443.49 446.12 442.02 1,168,110 5,596,100 -71.4
10/06/2011
445
 38,338,750 446.54 451.81 445 1,247,690 3,723,340 -31.8
09/06/2011
443.95
 26,247,260 439.82 444.13 437.87 1,604,460 3,085,540 -16.4
08/06/2011
439.57
 32,255,700 445.43 446.99 436.15 3,472,410 4,218,220 1.4
07/06/2011
443.68
 30,105,170 443.11 448.40 441.40 3,687,870 3,208,450 15.4
06/06/2011
433.81
 18,826,220 434.97 436.91 430.15 2,181,360 1,401,090 21.1
03/06/2011
443.41
 44,653,980 461.85 461.86 436.50 7,591,580 4,683,270 99.0
02/06/2011
450.59
 31,955,970 446.66 450.59 445.98 4,483,400 4,477,880 26.7
01/06/2011
435.69
 28,167,240 422.98 435.69 420.88 4,119,520 2,121,160 46.3
31/05/2011
421.37
 19,763,890 414.98 421.37 414.88 3,192,460 1,814,560 30.2
30/05/2011
412.10
 24,700,540 417.07 417.35 412 2,898,650 1,138,150 34.3
27/05/2011
410.82
 26,609,500 406.75 410.82 405.78 3,731,710 3,399,980 -1.3
26/05/2011
398.04
 41,625,890 386.36 398.04 371.03 5,968,640 7,223,440 -90.6
25/05/2011
386.36
 28,819,230 388.64 389.90 385.72 3,044,110 3,917,970 -63.2
24/05/2011
402.59
 32,695,470 407.16 407.61 402.07 3,228,420 3,940,510 -36.4
23/05/2011
417.82
 28,805,780 430.47 430.54 416.14 3,215,250 3,709,930 -30.4
20/05/2011
432.87
 24,896,000 444.85 444.85 432.24 2,944,220 3,874,740 -41.2
19/05/2011
444.85
 20,677,330 450.92 456.47 444.85 2,787,740 1,837,020 42.0
18/05/2011
454.91
 25,478,660 458.44 459.19 451.49 3,790,437 4,000,177 10.7
17/05/2011
464.35
 20,824,430 471.49 474.57 464.35 2,478,130 1,268,590 25.9
16/05/2011
471.49
 18,741,240 479.01 481.51 471.49 2,776,320 1,788,700 27.8
13/05/2011
479.67
 16,906,020 482.01 482.51 478.58 2,857,330 1,448,320 41.5
12/05/2011
482.14
 15,348,160 483.10 484.74 480.13 2,391,010 4,167,770 -93.7
11/05/2011
483.15
 16,049,200 479.07 483.74 479.06 2,574,920 2,108,770 21.9
10/05/2011
481.29
 14,589,400 479.01 481.69 478.58 2,724,750 1,326,940 39.4
09/05/2011
477.47
 16,398,710 469.01 477.47 467.77 2,871,710 2,077,492 17.4
06/05/2011
472.71
 14,997,140 472.52 473.63 470.13 4,693,940 4,154,380 8.6
05/05/2011
479.29
 16,288,750 485.96 486.99 476.48 2,426,450 1,065,675 44.8
04/05/2011
486.58
 17,259,210 483.30 488.02 482.62 3,750,390 2,602,180 1.0
29/04/2011
480.08
 19,504,900 477.43 481.13 477.07 3,044,330 2,240,510 29.6
28/04/2011
472.93
 16,856,600 472.17 474.65 472.17 1,853,130 2,379,460 -5.3
27/04/2011
469.32
 19,567,290 465.98 469.32 463.68 3,904,550 3,128,750 35.9
26/04/2011
461.86
 20,547,320 463.77 468.12 461.54 3,384,070 1,395,530 58.0
25/04/2011
465.62
 21,719,130 458.99 467.01 458.99 1,558,130 2,518,780 -2.5
22/04/2011
456.45
 21,266,860 460.89 462.44 454.01 1,072,990 496,150 16.8
21/04/2011
460.30
 17,006,300 458.38 462.74 458.26 2,269,840 1,598,490 24.7
20/04/2011
458.50
 16,546,430 454.57 458.50 454.29 3,462,930 2,272,770 15.0
19/04/2011
453.74
 16,524,710 453.59 457.63 453.54 2,399,300 1,081,550 33.7
18/04/2011
455.46
 22,418,490 458.39 459.16 454.79 2,503,520 2,495,000 19.0
15/04/2011
460.96
 22,262,560 462.17 463.50 460.90 3,601,560 1,937,710 40.2
14/04/2011
460.63
 18,691,580 459.87 462.34 459.87 2,716,680 1,295,120 33.6
13/04/2011
461.01
 15,659,150 464.21 464.74 461.01 2,408,330 1,963,260 20.3
08/04/2011
464.29
 17,885,380 462.51 464.53 462.19 3,358,460 1,582,090 52.6

Chính sách bảo mật | Điều khoản sử dụng |