VN30 (^vn30)

1,873.65
20.66
(1.11%)
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)
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
04/11/2010
451.20
 10,130,590 445.80 453.30 443.20 0 0 0
03/11/2010
445.20
 8,757,060 445.50 448.60 440.50 0 0 0
02/11/2010
446.70
 9,827,750 448.10 451.50 443 0 0 0
01/11/2010
451.50
 7,662,440 451.60 455.20 446.90 0 0 0
29/10/2010
452.60
 10,451,710 451.10 455 447.20 0 0 0
28/10/2010
449.20
 8,299,300 447.60 453.20 443.20 0 0 0
27/10/2010
448.10
 9,342,860 453.10 455.80 445.20 0 0 0
26/10/2010
453.30
 9,834,930 449.80 458.20 445.60 0 0 0
25/10/2010
448.10
 8,743,950 445.50 450.80 439.60 0 0 0
22/10/2010
444.90
 9,123,360 443.90 448.30 436.50 0 0 0
21/10/2010
443.70
 9,423,380 437.60 446.70 433 0 0 0
20/10/2010
439.90
 12,529,010 447.30 448.70 436.50 0 0 0
19/10/2010
451.20
 11,596,890 454.30 456.90 444 0 0 0
18/10/2010
452.50
 7,187,570 452.50 457.90 446.70 0 0 0
15/10/2010
452.20
 8,122,960 450.20 456.30 445.40 0 0 0
14/10/2010
452.40
 6,915,380 452.90 457.40 448.90 0 0 0
13/10/2010
450.80
 7,522,770 445.30 452.10 442.10 0 0 0
12/10/2010
446.80
 8,454,570 448.30 453 442.90 0 0 0
11/10/2010
451.40
 7,305,060 449.80 457.40 444 0 0 0
08/10/2010
451.50
 10,481,270 450.30 459.30 444.60 0 0 0
07/10/2010
453.60
 15,043,750 449.50 459.70 444 0 0 0
06/10/2010
449.30
 13,717,770 441.30 450.30 438 0 0 0
05/10/2010
439.50
 12,559,170 428.60 440.10 425.70 0 0 0
04/10/2010
432.90
 15,119,520 437.80 438.70 425.90 0 0 0
01/10/2010
435.10
 12,234,780 437.20 441.60 431.60 0 0 0
30/09/2010
437.10
 10,664,820 432.70 439.30 427.40 0 0 0
29/09/2010
434
 8,964,890 438.30 440.70 431.90 0 0 0
28/09/2010
434.20
 14,087,130 429.60 436.60 427.10 0 0 0
27/09/2010
428.10
 12,637,290 427.80 432.20 423.70 0 0 0
24/09/2010
426.30
 12,656,490 425.10 430.40 421.60 0 0 0
23/09/2010
427.20
 16,419,460 425.60 430.40 421.10 0 0 0
22/09/2010
428.70
 10,952,950 427.80 432.30 424.50 0 0 0
21/09/2010
427.90
 28,735,900 432.80 435.50 423.30 0 0 0
20/09/2010
432.10
 17,881,520 434.80 439.60 424.60 0 0 0
17/09/2010
431.50
 15,805,410 425.30 432.60 421.60 0 0 0
16/09/2010
424.80
 12,348,860 420.50 428.10 418.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |