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)
15/09/2010
424.30
 12,466,090 423.20 427.80 416.80 0 0 0
14/09/2010
422.40
 11,348,540 426.40 428.80 417.50 0 0 0
13/09/2010
422.60
 11,600,700 423 429.80 413.60 0 0 0
10/09/2010
423.80
 13,626,320 436.30 438.20 422.40 0 0 0
09/09/2010
436
 10,684,700 435 440.60 430 0 0 0
08/09/2010
432
 14,024,570 427.40 436.50 422.60 0 0 0
07/09/2010
433.10
 14,929,560 436.90 442.70 428 0 0 0
06/09/2010
439
 21,544,900 438.80 445.30 433.80 0 0 0
01/09/2010
434.40
 14,270,370 431.80 436.80 424.70 0 0 0
31/08/2010
431.40
 22,996,700 425 433.90 419.90 0 0 0
30/08/2010
422.50
 15,100,250 418.50 425.20 413.80 0 0 0
27/08/2010
409
 10,761,840 403.50 413.10 399.60 0 0 0
26/08/2010
406.60
 12,678,760 404.10 410.60 397.80 0 0 0
25/08/2010
401.90
 20,659,260 402.70 409.70 394 0 0 0
24/08/2010
410.40
 13,478,270 415.90 418.70 405.50 0 0 0
23/08/2010
421.90
 6,915,470 425.70 427.50 418.10 0 0 0
20/08/2010
428.60
 11,025,710 426.30 431.50 415.30 0 0 0
19/08/2010
425.80
 10,085,960 426.10 431.30 422.40 0 0 0
18/08/2010
428.90
 11,487,190 433.50 435.60 421.60 0 0 0
17/08/2010
436.10
 10,892,550 434.10 439.40 427.50 0 0 0
16/08/2010
436.40
 11,146,700 431.40 438.80 428.10 0 0 0
13/08/2010
426.70
 13,529,070 414.80 428.50 412.10 0 0 0
12/08/2010
421.10
 15,100,890 430.40 432.50 418.40 0 0 0
11/08/2010
434.30
 10,547,620 433.30 439.20 427.90 0 0 0
10/08/2010
432.80
 15,137,860 438.80 440.80 428 0 0 0
09/08/2010
442.30
 11,635,990 450.30 452.70 439.90 0 0 0
06/08/2010
450.10
 7,873,990 452.70 454.20 446.30 0 0 0
05/08/2010
453
 8,577,310 454.80 457.80 450 0 0 0
04/08/2010
453.20
 8,941,890 456.10 457.50 449.30 0 0 0
03/08/2010
457.80
 11,430,930 458.40 463.20 454.40 0 0 0
02/08/2010
456.20
 8,220,980 458.70 460.60 452.70 0 0 0
30/07/2010
457.80
 14,275,180 455.70 462 452.60 0 0 0
29/07/2010
455.50
 12,689,720 451.90 459.20 449 0 0 0
28/07/2010
455.20
 10,030,040 460.30 462.90 452.40 0 0 0
27/07/2010
460.20
 13,674,020 460.80 465.50 456.90 0 0 0
26/07/2010
459.80
 12,075,960 462.10 465.30 457.20 0 0 0
23/07/2010
461.40
 10,562,600 463.90 466.10 458.10 0 0 0
22/07/2010
461.10
 10,760,150 462.40 465.60 456.40 0 0 0
21/07/2010
465.40
 10,843,120 467.20 469 461.20 0 0 0
20/07/2010
466.30
 11,103,750 466.10 470.10 462.30 0 0 0
19/07/2010
466.70
 11,731,620 461.80 468.60 459.10 0 0 0
16/07/2010
465.60
 10,799,620 464.10 468.20 460.90 0 0 0
15/07/2010
463.90
 9,594,530 464.60 468.70 461 0 0 0
14/07/2010
465.60
 15,812,470 469.80 472.40 463.70 0 0 0
13/07/2010
466.30
 11,833,980 463.30 468.70 458.70 0 0 0
12/07/2010
459.40
 6,662,960 460.10 462.90 454.60 0 0 0
09/07/2010
460.30
 6,998,040 459.90 463.60 457.40 0 0 0
08/07/2010
459.50
 9,437,210 462.20 464.60 457 0 0 0
07/07/2010
457.40
 9,745,490 461.80 465.50 455.40 0 0 0
06/07/2010
460.90
 13,797,090 464.80 467.20 457.70 0 0 0
05/07/2010
464.90
 10,281,520 464.50 468.80 459 0 0 0
02/07/2010
462.60
 11,483,730 464.30 466.10 459.90 0 0 0
01/07/2010
463.60
 9,218,380 462.20 467.10 458.80 0 0 0
30/06/2010
466
 11,081,070 459.70 468.70 456.60 0 0 0
29/06/2010
468.20
 10,874,670 466.90 471 463.30 0 0 0
28/06/2010
463.60
 10,402,900 461.20 467.70 457.40 0 0 0
25/06/2010
460.50
 10,680,430 461 467.50 457.10 0 0 0
24/06/2010
466.70
 11,622,100 468.40 472.30 464.30 0 0 0
23/06/2010
468.90
 10,568,320 465.90 472.30 462.90 0 0 0
22/06/2010
469.80
 25,347,970 469.40 474.40 464.90 0 0 0
21/06/2010
470.10
 11,740,890 469.30 473.60 466.10 0 0 0
18/06/2010
466.10
 17,040,680 467.10 472.30 460.80 0 0 0
17/06/2010
465.50
 13,339,300 464.70 468.90 460.90 0 0 0
16/06/2010
464.90
 12,422,750 467.70 471 460.90 0 0 0
15/06/2010
463.90
 12,366,110 465.80 468.10 461.80 0 0 0
14/06/2010
464.90
 11,671,230 462.50 467.40 460.40 0 0 0
11/06/2010
461.30
 13,979,610 463.50 467 458.30 0 0 0
10/06/2010
458.10
 9,890,430 454.40 459.50 450.50 0 0 0
09/06/2010
455.60
 11,578,380 457.80 462.10 452.30 0 0 0
08/06/2010
455.60
 15,502,340 452.90 459.40 448.70 0 0 0
07/06/2010
454.70
 17,396,860 453.20 463.40 450.20 0 0 0
04/06/2010
467.50
 14,285,790 468.60 472.70 464.30 0 0 0
03/06/2010
467.80
 14,484,950 472.10 474.20 465.20 0 0 0
02/06/2010
468
 14,367,190 462.40 470.10 458.60 0 0 0
01/06/2010
465.60
 13,229,460 462.70 468.60 457.80 0 0 0
31/05/2010
463.80
 11,768,660 465.10 470.90 458.50 0 0 0
28/05/2010
467.70
 19,431,730 463.90 471 456.70 0 0 0
27/05/2010
454.30
 12,489,580 448 455.80 443.80 0 0 0
26/05/2010
450.70
 12,581,490 452.20 454.40 444.20 0 0 0
25/05/2010
447.80
 12,934,330 444.70 452.50 440.40 0 0 0
24/05/2010
446.40
 14,277,150 446 453.20 439.30 0 0 0
21/05/2010
445.30
 22,537,810 444.60 456.30 442 0 0 0
20/05/2010
463.50
 19,844,520 443.90 465.20 442.10 0 0 0
19/05/2010
454.30
 19,750,600 461.50 464.10 451 0 0 0
18/05/2010
463.80
 16,340,210 466.60 468.90 455.50 0 0 0
17/05/2010
465.80
 18,447,220 473.70 474.80 461.20 0 0 0
14/05/2010
473.10
 12,629,010 475.10 478.60 471 0 0 0
13/05/2010
471.10
 18,174,330 473 479 465 0 0 0
12/05/2010
469.80
 20,094,000 476.70 479.20 468.90 0 0 0
11/05/2010
482
 18,077,690 486.20 488.70 478.70 0 0 0
10/05/2010
483
 24,548,940 488.10 491.40 476.60 0 0 0
07/05/2010
488.40
 23,677,250 489.50 493.70 479.50 0 0 0
06/05/2010
495
 17,784,890 495.60 500.10 490.50 0 0 0
05/05/2010
496
 21,848,920 495.50 500.90 490.10 0 0 0
04/05/2010
495
 37,177,730 492.90 499.40 488.40 0 0 0
29/04/2010
484.80
 19,024,630 484.60 489.60 479.60 0 0 0
28/04/2010
483.40
 16,487,680 481.70 487.10 477.30 0 0 0
27/04/2010
480.50
 15,711,930 476.80 483.60 473.70 0 0 0
26/04/2010
476
 16,441,650 476.50 481.20 471.80 0 0 0
22/04/2010
473.40
 24,433,380 467.70 478.90 464.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |