VNINDEX (^vnindex)

1,814.98
12.07
(0.67%)
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)
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
17/09/2010
457.60
 46,400,130 451.50 453.80 450.60 5,785,010 2,748,280 110.6
16/09/2010
449.52
 28,865,130 445.69 450.85 445.49 5,206,910 3,122,270 69.7
15/09/2010
448.72
 33,772,200 449.07 450.48 444.74 5,659,520 2,436,240 121.1
14/09/2010
449.01
 34,432,250 450.95 451.46 447.95 2,717,900 3,012,990 7.7
13/09/2010
447.27
 43,764,390 448.97 452.47 442.43 3,543,890 1,479,030 70.4
10/09/2010
451.39
 51,772,570 463.48 464.28 451.39 2,245,362 1,643,852 27.0
09/09/2010
463.68
 45,688,650 462.53 465.69 459.86 3,110,640 1,362,390 66.3
08/09/2010
458.44
 53,182,480 454.25 458.44 453.03 5,340,790 3,353,760 71.6
07/09/2010
460.59
 51,314,870 463.35 467.35 458.93 3,668,810 3,395,280 26.3
06/09/2010
466
 54,735,131 463.94 469.25 463.94 5,740,860 3,599,130 70.3
01/09/2010
458.75
 44,585,390 456.48 458.75 451.81 3,677,920 2,221,410 48.7
31/08/2010
455.08
 53,012,250 447.86 455.43 445.36 8,461,720 4,433,380 193.0
30/08/2010
444.55
 32,394,550 439.27 445.44 439.27 2,871,720 4,297,290 -18.9
27/08/2010
429.14
 30,574,580 423.10 431.24 421.73 2,950,580 1,882,420 31.6
26/08/2010
427.07
 37,873,000 425.54 429.12 421.81 3,369,760 3,564,250 -8.6
25/08/2010
423.89
 48,595,740 427.01 428.46 421.30 7,532,680 4,080,060 79.2
24/08/2010
434.42
 42,125,950 441.73 441.73 433.60 2,520,440 2,452,940 13.9
23/08/2010
447.92
 22,755,050 453.06 453.06 447.92 1,481,430 1,912,110 -3.7
20/08/2010
454.84
 31,433,450 452.06 454.84 444.38 3,511,940 2,569,340 45.3
19/08/2010
452.23
 25,495,110 454.50 455.94 450.07 1,790,760 1,052,970 36.5
18/08/2010
455.49
 34,430,900 461.76 462.12 453.23 2,249,960 1,961,540 30.5
17/08/2010
463.52
 31,913,320 461.89 463.87 457.19 3,479,410 994,360 83.3
16/08/2010
464.76
 38,948,910 458.09 464.76 456.88 1,636,060 1,724,110 8.0
13/08/2010
452.73
 38,901,820 441.10 452.73 441.10 4,687,280 2,333,820 83.9
12/08/2010
448.40
 46,662,940 457.54 458.59 448.25 4,035,976 2,837,716 56.9
11/08/2010
463.12
 33,729,110 463.08 465.88 458.86 2,210,330 2,630,820 -2.9
10/08/2010
461.67
 48,425,490 468.84 469.31 458.22 3,058,160 3,044,250 21.8
09/08/2010
472.74
 39,775,680 482.65 482.65 472.51 1,836,810 1,096,240 35.7
06/08/2010
482.82
 30,979,570 485.22 485.22 482.37 1,947,640 2,108,900 7.7
05/08/2010
486.21
 31,779,900 488.75 489.17 485.36 3,691,570 3,407,920 62.7
04/08/2010
486.71
 34,948,650 490.31 490.31 484.66 2,313,350 2,515,920 13.1
03/08/2010
491.90
 38,497,170 493.40 496.53 491.90 4,145,760 3,065,220 70.9
02/08/2010
491.61
 34,171,500 494.79 495.26 491.27 2,650,923 3,266,590 16.9
30/07/2010
493.91
 39,404,910 491.30 495.10 491.30 2,115,190 4,665,970 -23.5
29/07/2010
491.11
 35,014,480 488.92 492.92 488.92 3,199,960 4,049,300 8.3
28/07/2010
491
 39,672,950 497.40 497.86 491 3,114,450 3,272,090 -19.2
27/07/2010
497.67
 41,159,910 499.03 501.86 497.67 3,158,260 4,685,960 -11.4
26/07/2010
498.10
 39,870,750 501.20 501.92 498.10 1,767,440 1,752,350 -0.7
23/07/2010
500.31
 36,636,840 502.79 502.87 499.73 1,537,240 1,260,800 17.9
22/07/2010
500.28
 45,653,210 503.13 503.62 500.04 2,192,590 1,598,700 54.3
21/07/2010
505.40
 44,177,260 507.16 507.27 505.35 1,756,180 1,816,750 26.3
20/07/2010
506.56
 42,732,900 507.04 507.25 505.23 1,863,670 2,046,470 10.4
19/07/2010
506.84
 40,066,060 504.25 506.84 503.22 2,372,760 1,569,890 53.1
16/07/2010
506.21
 43,141,430 505.47 507.12 504.17 1,841,560 1,630,870 16.0
15/07/2010
505.19
 38,760,690 505.84 507.63 505.01 1,318,430 1,646,220 5.2
14/07/2010
507.34
 49,448,520 512.22 512.81 507.34 2,794,780 1,713,370 60.7
13/07/2010
509.08
 43,469,690 505.42 509.86 502.58 3,358,080 1,691,070 84.8
12/07/2010
499.93
 28,099,180 499.83 500.39 497.16 1,373,560 915,190 24.2
09/07/2010
499.46
 28,816,790 499.05 501.11 498.96 1,454,090 876,670 31.7
08/07/2010
498.55
 36,297,140 502.06 502.20 498.55 1,380,030 1,204,850 29.7
07/07/2010
496.91
 39,397,660 502.50 503.78 496.91 2,457,490 2,537,240 16.8
06/07/2010
500.82
 45,812,930 505.75 505.75 500.70 1,990,530 1,715,640 36.6
05/07/2010
506.55
 35,628,810 505.67 507.08 504.54 3,968,160 1,926,630 88.6
02/07/2010
503.65
 37,498,110 505.15 505.55 502.50 2,668,280 3,692,480 -8.6
01/07/2010
504.02
 40,518,620 504.11 506.61 503.65 3,241,680 2,321,180 64.6
30/06/2010
507.14
 48,339,060 501.19 507.14 501.06 2,828,450 2,124,540 41.0
29/06/2010
510.71
 41,531,730 509.84 510.71 509.46 4,111,720 2,074,850 101.4
28/06/2010
507.28
 42,089,710 505.37 507.71 505.26 5,891,872 3,806,322 122.5
25/06/2010
505.12
 50,325,960 506.17 509.57 505.12 3,628,830 2,179,430 71.6
24/06/2010
511.67
 50,351,690 513.57 514.95 511.67 4,405,390 2,851,040 75.6
23/06/2010
512.82
 44,290,230 510.27 514.40 508.84 2,232,710 1,108,460 64.4
22/06/2010
512.63
 74,762,560 512.79 515.39 511.31 15,247,260 4,048,840 311.2
21/06/2010
514.75
 46,371,750 515.08 515.76 513.95 3,533,740 2,459,640 75.0
18/06/2010
511.18
 50,875,170 511.93 514.04 509.35 6,541,750 14,008,980 -77.9

Chính sách bảo mật | Điều khoản sử dụng |