VNINDEX (^vnindex)

1,741.32
4.08
(0.23%)
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)
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
07/04/2011
463.49
 22,006,610 464.72 465.85 462 4,313,530 2,098,010 98.9
06/04/2011
464.94
 23,335,120 458.51 464.94 458.05 3,009,450 2,446,000 35.0
05/04/2011
457.20
 17,505,740 458.19 459.10 454.86 3,860,610 1,102,820 204.6
04/04/2011
457.25
 19,221,130 459.95 460.65 457.25 2,641,510 1,282,260 39.6
01/04/2011
459.17
 19,989,320 460.80 463.11 458.55 1,679,560 446,040 35.1
31/03/2011
461.13
 21,014,340 462.27 465.31 460.74 2,217,000 468,420 51.2
30/03/2011
460.04
 25,012,760 455.93 460.10 454.63 2,601,910 857,480 57.1
29/03/2011
457.88
 27,935,590 460.68 462.31 456.02 2,394,930 710,950 53.1
28/03/2011
459.52
 20,671,140 458.35 463.37 456.74 1,578,470 823,900 23.2
25/03/2011
457.74
 24,991,060 461.21 462.67 457.66 1,663,610 949,590 14.1
24/03/2011
461.32
 25,184,420 465.12 468.59 461.32 1,704,620 1,531,000 -0.8
23/03/2011
467.64
 27,018,860 464 467.96 463.96 3,854,850 2,206,130 44.6
22/03/2011
464.80
 31,891,240 470.22 470.98 464.80 3,712,580 2,606,950 29.6
21/03/2011
468.25
 36,149,070 467.17 469.52 464.78 2,399,522 3,947,742 -27.3
18/03/2011
461.08
 46,068,990 459.40 461.88 454.73 9,456,090 16,908,560 -215.0
17/03/2011
460.53
 32,161,500 461.48 468.28 457.01 6,087,130 6,834,610 -15.3
16/03/2011
463.58
 28,554,040 467.17 470.64 461.57 5,793,740 7,723,880 -63.6
15/03/2011
468.74
 30,728,400 470.47 476.30 468.20 6,218,620 8,035,800 -47.8
14/03/2011
479.90
 42,018,980 491.95 493.20 479.90 5,187,590 2,760,140 87.5
11/03/2011
495.06
 38,503,770 490.13 496.22 490.13 5,039,640 5,724,490 3.8
10/03/2011
482.49
 33,336,730 467.54 482.54 467.54 4,646,456 4,882,908 12.0
09/03/2011
470.51
 25,743,120 474.80 475.19 466.72 2,728,270 1,934,420 -7.0
08/03/2011
475.38
 24,083,640 471.78 477.52 471.78 3,179,070 2,650,503 15.7
07/03/2011
468.22
 21,215,060 465.21 468.22 464.44 2,381,330 2,547,970 -4.9
04/03/2011
459.23
 26,528,170 454.73 459.23 452.61 3,701,720 2,507,620 -1.1
03/03/2011
452.34
 28,284,590 449.78 457.13 449.78 2,826,370 1,742,140 29.8
02/03/2011
457.83
 44,009,210 464.27 466.26 453.33 4,469,755 3,723,915 -1.4
01/03/2011
466.12
 20,498,410 458.21 466.12 458.14 1,739,600 1,424,680 -16.8
28/02/2011
461.37
 29,478,850 467.12 474.22 461.37 4,857,743 3,854,583 17.2
25/02/2011
466.96
 24,623,090 460.57 467.97 457.96 3,157,520 2,148,890 7.5
24/02/2011
461.29
 39,985,780 462.43 462.87 455.74 5,045,988 4,420,498 -14.2
23/02/2011
470.67
 34,351,200 468.97 474.02 466.88 2,600,570 3,333,050 -27.4
22/02/2011
470.02
 48,651,700 467.40 471.68 467.40 3,673,480 7,989,070 -101.4
21/02/2011
483.68
 47,615,090 497.71 497.71 481.86 3,068,770 3,174,270 13.5
18/02/2011
503.92
 35,958,100 509.10 510.75 502.55 3,112,240 3,064,130 -10.2
17/02/2011
509.83
 33,492,100 510.69 511.04 505.50 3,505,590 2,380,080 51.1
16/02/2011
513.11
 27,859,030 519.55 519.70 513.11 3,586,590 3,543,340 19.6

Chính sách bảo mật | Điều khoản sử dụng |