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)
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
11/02/2011
548.60
 12,420,370 553.30 555.50 541.10 0 0 0
10/02/2011
549
 15,518,900 552.70 559.80 542.50 0 0 0
09/02/2011
552
 15,710,420 557.10 562.10 548.10 0 0 0
08/02/2011
546.20
 13,149,050 543 550.10 538.60 0 0 0
28/01/2011
534.50
 14,532,130 523.30 538.80 520.40 0 0 0
27/01/2011
524.60
 11,124,730 522.30 530.70 516.80 0 0 0
26/01/2011
524.50
 7,414,490 521.30 529.60 517.20 0 0 0
25/01/2011
527.80
 14,361,690 530.40 536.90 524.20 0 0 0
24/01/2011
537.90
 14,792,750 560.50 562.50 535.10 0 0 0
21/01/2011
549.30
 19,241,050 547.60 553 543.50 0 0 0
20/01/2011
538.20
 11,997,200 535.10 542.30 530.80 0 0 0
19/01/2011
528.10
 15,623,910 528.10 532.10 520.30 0 0 0
18/01/2011
516.30
 11,984,540 513.80 522.10 509.50 0 0 0
17/01/2011
512
 13,985,780 510.30 517.10 505 0 0 0
14/01/2011
504.80
 11,948,660 505.40 509.70 498.60 0 0 0
13/01/2011
499.40
 9,187,920 495.90 504.70 491 0 0 0
12/01/2011
494.10
 11,089,000 496.50 500.20 490.20 0 0 0
11/01/2011
493.70
 14,939,850 493.80 499.90 484.60 0 0 0
10/01/2011
495.60
 12,768,010 499.80 502.20 490.20 0 0 0
07/01/2011
495.30
 11,740,030 497.50 500.80 489.90 0 0 0
06/01/2011
496.10
 12,243,980 494.10 499.50 488.40 0 0 0
05/01/2011
494.80
 12,115,820 501.50 503.30 490.50 0 0 0
04/01/2011
497.90
 8,783,600 497.20 503.20 488.30 0 0 0
31/12/2010
495.30
 16,906,900 488.50 500.50 484.60 0 0 0
30/12/2010
491.70
 16,240,490 487.10 495.40 484 0 0 0
29/12/2010
488.30
 20,826,920 488 493.80 481.30 0 0 0
28/12/2010
486.20
 20,238,580 479.50 489 475.60 0 0 0
27/12/2010
479.80
 13,106,410 483.90 486.40 474.40 0 0 0
24/12/2010
480.10
 14,940,340 482.40 489.60 472.20 0 0 0
23/12/2010
483.40
 22,278,850 490.70 494.70 480.60 0 0 0
22/12/2010
490.30
 22,416,960 497.40 493.20 482.10 0 0 0
21/12/2010
488.60
 29,110,580 475.70 493.20 471.10 0 0 0
20/12/2010
485.20
 31,709,700 495.20 499.20 483 0 0 0
17/12/2010
493.50
 34,423,370 493.10 500 481.20 0 0 0
16/12/2010
490.90
 33,208,390 495.30 507 488.10 0 0 0
15/12/2010
506
 42,358,330 503.10 510.60 495.20 0 0 0
14/12/2010
498.20
 61,186,870 499.70 505.60 482.60 0 0 0
13/12/2010
495.20
 26,848,910 490.40 495.50 486.30 0 0 0
10/12/2010
477.70
 30,426,860 469.50 478.60 461.60 0 0 0
09/12/2010
465.20
 23,434,940 455.10 468 451.30 0 0 0
08/12/2010
457.20
 26,309,390 462.80 466.70 451.50 0 0 0
07/12/2010
462.10
 25,689,480 461.20 468.60 454.90 0 0 0
06/12/2010
464.60
 37,791,820 466.50 471.10 459.10 0 0 0
03/12/2010
465.70
 26,575,140 468.30 472.10 461.20 0 0 0
02/12/2010
461.20
 22,516,870 454.80 463.60 450.80 0 0 0
01/12/2010
455.40
 16,270,010 456.40 461 449.70 0 0 0
30/11/2010
456.90
 23,631,960 459.30 464.80 452.30 0 0 0
29/11/2010
454.70
 11,737,190 445.50 455.70 440.20 0 0 0
26/11/2010
448.70
 7,990,940 451 454 444.10 0 0 0
25/11/2010
449.20
 9,278,330 444.60 452.70 441.50 0 0 0
24/11/2010
444.50
 9,139,420 440.30 446.80 433.30 0 0 0
23/11/2010
439.30
 10,112,510 436 443.50 431.20 0 0 0
22/11/2010
435.20
 9,406,840 431.80 436.70 424.90 0 0 0
19/11/2010
433.50
 10,209,160 443 444.90 430.70 0 0 0
18/11/2010
438.60
 9,981,910 437 443.90 432.10 0 0 0
17/11/2010
434.30
 10,596,280 432.60 442.20 427.90 0 0 0
16/11/2010
436.10
 12,485,690 440.40 445.20 431.90 0 0 0
15/11/2010
443.50
 10,449,830 450.70 455.70 438.90 0 0 0
12/11/2010
452
 14,216,830 454 457 442.10 0 0 0
11/11/2010
454.60
 8,451,500 456.30 462.50 449.30 0 0 0
10/11/2010
457.80
 8,522,390 453 461.60 450.10 0 0 0
09/11/2010
454.50
 12,607,910 461.20 465.20 451.80 0 0 0
08/11/2010
461.30
 13,356,340 461.10 466.70 453 0 0 0
05/11/2010
459.80
 12,578,730 454.20 462.50 449 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |