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)
15/02/2011
517.87
 32,068,120 509.28 517.98 509.28 2,326,720 2,825,660 -18.1
14/02/2011
514.05
 32,986,530 520.73 522.37 514.05 2,703,800 3,321,450 -34.0
11/02/2011
519.98
 32,567,040 522.79 522.79 516.40 2,662,480 3,059,890 -28.4
10/02/2011
520.23
 29,888,370 523.25 526.57 519.51 2,512,190 2,733,460 -11.5
09/02/2011
522.59
 30,722,510 528.69 529.20 522.49 3,225,010 1,872,160 52.1
08/02/2011
520.69
 23,807,620 515.70 521.49 515.61 4,642,550 1,956,060 82.4
28/01/2011
510.60
 34,784,690 502.77 511.91 502.75 6,862,606 1,779,150 175.7
27/01/2011
502.68
 25,261,730 501.25 503.43 498.11 5,840,280 1,117,550 150.5
26/01/2011
501.25
 22,037,600 498.24 502.02 498.24 2,806,170 1,636,990 34.6
25/01/2011
501.97
 31,591,460 504.06 506.12 501.87 4,713,190 2,256,120 87.1
24/01/2011
509.88
 33,580,000 525.70 525.70 509.88 3,663,260 2,135,620 59.0
21/01/2011
519.50
 42,553,960 518.32 521.22 518.24 5,732,210 2,049,600 106.9
20/01/2011
511.98
 35,288,830 510.17 514.05 510.17 5,421,600 2,742,440 88.2
19/01/2011
505.91
 37,752,610 504.93 507.89 503.10 7,231,650 3,243,150 131.4
18/01/2011
497.43
 36,081,550 497.05 501.28 496 4,509,890 1,682,910 96.5
17/01/2011
495.16
 38,797,670 492.89 498.49 492.37 6,003,670 3,973,490 54.1
14/01/2011
489.22
 35,655,170 487.06 490.11 486.54 7,116,420 2,616,240 136.2
13/01/2011
484.12
 24,707,820 479.95 485.02 479.60 3,978,460 1,294,940 78.5
12/01/2011
478.45
 25,963,280 480.82 481.65 477.49 2,246,390 2,963,380 -63.6
11/01/2011
477.44
 33,672,520 477.97 480.79 475.48 4,299,610 1,808,950 49.7
10/01/2011
480.55
 31,913,610 483.71 485.06 479.58 4,376,877 2,441,280 76.6
07/01/2011
481.86
 27,898,990 482.77 483.86 481.35 3,723,350 3,023,450 10.3
06/01/2011
482.31
 27,623,700 480.86 483.16 479.87 3,098,300 1,364,630 75.5
05/01/2011
481.91
 31,937,170 487.94 487.94 481.91 3,739,260 2,485,470 56.6
04/01/2011
485.97
 27,702,590 485.72 487.83 481.66 2,638,640 1,545,550 22.0
31/12/2010
484.66
 39,365,530 480.93 485.22 480.10 2,856,700 1,156,740 60.3
30/12/2010
481.40
 37,343,490 477.20 481.51 477.20 5,572,488 3,772,788 56.9
29/12/2010
478.75
 47,541,620 480.53 481.17 476.53 6,785,979 7,557,199 -0.8
28/12/2010
479.33
 46,930,710 471.73 479.33 471.73 3,555,240 4,284,960 -0.5
27/12/2010
473.05
 32,072,870 475.72 476.05 469.64 3,406,970 1,378,080 71.4
24/12/2010
472.76
 36,460,270 474.16 477.81 470.81 3,912,190 1,850,480 80.1
23/12/2010
475.41
 50,304,360 481.71 481.71 475.41 6,644,350 2,252,320 132.4
22/12/2010
481.53
 52,498,410 488.31 488.69 481.53 8,787,223 4,458,120 110.6
21/12/2010
481.78
 61,254,930 471.17 483.43 470.14 14,048,384 5,075,644 204.2
20/12/2010
478.29
 62,244,470 487.55 488.25 478.29 4,111,460 3,829,960 -4.5
17/12/2010
485.29
 69,205,020 483 485.29 476.27 13,894,630 8,043,700 144.9
16/12/2010
480.21
 73,963,400 484.71 489.70 479.68 7,976,180 4,587,073 81.4
15/12/2010
493.47
 85,904,270 492.80 497.09 491.51 7,412,430 7,086,120 47.8
14/12/2010
489.65
 122,569,420 493.72 496.42 480.64 18,471,128 10,915,788 217.2
13/12/2010
490.22
 77,861,930 485.82 490.30 485.73 4,303,120 6,449,200 -24.3
10/12/2010
473.06
 72,125,620 464.81 473.06 462.39 23,412,920 4,744,600 1,618.5
09/12/2010
460.45
 57,617,350 450.59 460.79 450.16 3,868,740 3,355,060 7.6
08/12/2010
452.83
 68,289,030 459.41 461.60 452.55 5,018,050 2,280,170 98.1
07/12/2010
460.76
 81,943,820 461.71 466.10 460.76 6,202,640 4,069,400 73.1
06/12/2010
465.56
 85,111,340 467.30 468.78 462.87 13,519,704 15,636,584 -33.6
03/12/2010
464.35
 68,016,080 462.30 467.20 462.30 4,098,690 6,666,310 -50.9
02/12/2010
457.42
 60,811,590 450.09 457.42 448.23 5,308,530 5,818,210 -8.4
01/12/2010
449.93
 45,498,940 451.02 453.55 448.13 5,516,170 3,607,990 59.0
30/11/2010
451.59
 62,322,660 450.15 456.30 450.15 5,157,020 4,613,430 26.6
29/11/2010
446.36
 30,743,560 437.92 446.36 436.38 6,214,110 2,843,660 104.9
26/11/2010
439.94
 32,805,180 441.88 443.68 437.29 10,999,000 10,445,610 11.6
25/11/2010
439.85
 31,896,320 434.70 440.19 434.70 3,601,990 2,993,800 31.2
24/11/2010
434.48
 25,109,750 430.45 434.48 427.99 4,651,960 3,885,400 55.0
23/11/2010
430.81
 22,541,430 426.19 430.81 426.03 5,251,870 3,410,170 82.7
22/11/2010
426.19
 23,431,540 426.51 426.51 420.04 5,295,366 4,585,416 60.7
19/11/2010
426.51
 24,821,140 434.39 434.42 426.51 3,076,180 2,882,700 5.8
18/11/2010
430.72
 26,333,370 427.74 432.05 427.74 2,969,850 3,411,560 15.4
17/11/2010
425.50
 25,125,790 426.89 430.24 424.32 11,314,800 12,165,720 -23.7
16/11/2010
426.89
 30,931,860 431.08 431.33 425.05 4,221,120 3,190,260 47.9
15/11/2010
433.54
 26,382,340 440.61 443.08 432.72 3,358,688 2,774,108 33.5
12/11/2010
441.60
 38,981,270 444.78 446.86 436.50 6,593,830 5,057,470 77.2
11/11/2010
446.69
 24,236,990 451.24 451.61 446.31 3,018,120 1,160,160 65.0
10/11/2010
451.26
 21,038,880 447.72 451.26 447.61 4,073,360 2,274,760 79.6
09/11/2010
449.40
 30,659,160 455.58 455.65 449.40 13,182,370 10,705,920 90.9
08/11/2010
457.13
 27,232,590 457.50 458.74 454.41 4,794,880 3,232,020 30.0
05/11/2010
457.27
 29,986,290 452.41 457.27 450.09 8,400,980 1,646,670 266.7
04/11/2010
448.95
 23,454,830 444.13 448.95 443.97 3,900,120 1,425,490 86.2
03/11/2010
444.16
 22,703,120 445.33 445.76 442.34 3,754,650 1,209,390 84.4
02/11/2010
446.30
 23,189,360 448.62 448.87 445.60 3,087,000 1,845,670 54.9
01/11/2010
451.06
 18,064,870 451.81 451.86 449.83 3,845,170 1,394,250 82.3
29/10/2010
452.63
 22,494,310 450.50 452.79 450.29 12,369,185 10,645,875 62.9
28/10/2010
450.07
 20,155,160 448.62 451.51 448.28 3,710,820 1,173,910 88.1
27/10/2010
450.01
 23,349,570 455.23 455.93 448.90 3,234,560 1,133,380 69.9
26/10/2010
455.12
 30,139,330 450.23 458.23 450.23 3,006,066 2,023,556 63.6
25/10/2010
448.61
 23,427,100 444.66 448.61 443.12 2,899,040 3,338,320 -1.2
22/10/2010
445.21
 24,204,440 444.84 446.39 441.50 3,435,700 1,825,390 62.7
21/10/2010
445.05
 26,978,530 442.09 445.25 440.59 2,740,860 2,369,610 23.4
20/10/2010
442.17
 36,917,430 450.79 451.04 441.16 2,930,100 2,432,090 16.9
19/10/2010
454.25
 31,324,510 458.44 459.39 451.82 3,868,620 1,843,750 80.6
18/10/2010
457.59
 19,757,170 458.44 459.35 456 1,877,040 1,801,690 11.1
15/10/2010
458.39
 22,505,540 457.07 458.39 455.73 5,086,100 2,998,220 81.0
14/10/2010
458.66
 21,056,210 459.79 460.92 457.88 3,111,310 2,056,390 75.4
13/10/2010
457.70
 21,737,290 453.23 457.70 452.19 4,328,460 2,527,170 98.9
12/10/2010
454.32
 25,937,800 457.19 459.94 453.72 2,238,930 2,041,720 26.8
11/10/2010
459.32
 20,590,910 457.41 461.48 456.60 2,007,410 2,213,920 3.6
08/10/2010
459.26
 28,255,370 459.26 465.04 459.26 4,012,390 2,674,170 84.9
07/10/2010
462.05
 34,263,650 461.99 467.61 460.16 5,746,410 2,488,150 150.2
06/10/2010
460.72
 34,150,890 452.88 460.72 452.78 7,549,821 2,691,680 171.2
05/10/2010
450.96
 31,545,370 440.91 450.96 440.63 5,834,570 1,974,850 141.9
04/10/2010
445.83
 45,875,870 452.38 452.38 443.98 6,551,340 1,831,930 157.8
01/10/2010
451.71
 27,901,710 454.41 455.46 451.71 4,360,930 2,739,160 63.3
30/09/2010
454.52
 32,227,520 452.71 454.52 451.28 5,497,620 1,853,840 136.3
29/09/2010
452.94
 29,316,750 457.99 458 452.94 3,428,330 2,878,900 32.6
28/09/2010
455.13
 34,805,670 452.07 455.13 452.07 3,693,000 1,908,740 76.6
27/09/2010
450.20
 32,801,240 451.17 452.51 449.37 1,425,310 1,756,240 7.6
24/09/2010
449.71
 32,025,770 449.13 452.28 448.16 1,537,430 3,449,160 -20.9
23/09/2010
450.77
 45,857,260 451.41 453.71 447.16 3,535,210 1,888,390 61.7
22/09/2010
453.90
 29,300,790 453.01 455.81 453.01 2,799,860 1,867,310 62.4
21/09/2010
453.32
 55,518,560 457.73 457.92 453.32 5,836,910 7,122,510 13.3
20/09/2010
457.87
 48,445,710 462.01 462.83 457.87 6,050,670 2,840,730 117.7

Chính sách bảo mật | Điều khoản sử dụng |