VNINDEX (^vnindex)

1,647.81
-51.32
(-3.02%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |