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)
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
17/06/2010
510.76
 44,615,300 510.25 511.16 508.36 10,609,971 7,496,451 159.0
16/06/2010
510.72
 47,970,250 510.35 513.07 510.35 2,908,120 2,629,150 31.5
15/06/2010
508.01
 44,664,500 509.30 510.18 506.50 4,968,950 3,925,860 49.5
14/06/2010
508.32
 39,350,540 506.55 509.35 506.31 2,298,587 2,368,287 24.9
11/06/2010
504.29
 38,247,450 505.07 506.75 504.29 6,957,207 6,471,107 40.8
10/06/2010
500.51
 30,797,770 496.86 500.61 495.40 2,026,830 1,957,770 1.3
09/06/2010
497.56
 31,820,080 500.12 502.53 497.24 3,036,950 2,922,640 18.3
08/06/2010
497.19
 36,309,260 494.12 497.95 493.20 6,248,130 3,575,110 54.0
07/06/2010
496.89
 49,305,700 498.94 502.18 494.98 5,439,290 4,408,650 71.8
04/06/2010
510.37
 45,070,860 511.85 513 508.75 2,831,370 6,511,340 -53.9
03/06/2010
511.16
 44,546,290 516.15 516.22 511.16 3,437,570 3,315,640 49.7
02/06/2010
510.74
 37,571,380 505.18 511.10 504.79 3,104,360 2,174,420 63.6
01/06/2010
508.68
 35,911,060 505.18 509.13 503.65 3,204,050 1,465,000 100.8
31/05/2010
507.44
 39,860,020 510.54 513.44 506.32 5,010,130 2,583,280 119.3
28/05/2010
512.99
 56,242,530 509.47 513.34 506.43 4,309,300 2,821,190 99.6
27/05/2010
497.16
 37,365,130 491.63 497.16 489.75 5,519,770 2,817,540 127.3
26/05/2010
492.69
 37,394,010 491.45 492.69 488.29 2,770,490 1,974,650 43.4
25/05/2010
486.25
 41,290,920 484.91 490.33 482.86 5,022,432 1,512,910 157.5
24/05/2010
486.19
 38,991,860 485.10 489.62 479.56 2,176,250 1,492,570 39.1
21/05/2010
483.69
 57,057,270 484.34 490.30 482.16 4,422,130 2,077,970 103.3
20/05/2010
503.55
 53,770,960 481.80 503.55 481.68 2,778,960 2,005,130 38.1
19/05/2010
494.90
 56,689,090 503.66 504.57 494.90 3,289,130 4,274,050 -22.2
18/05/2010
508.30
 41,843,840 510.49 510.75 505.13 2,423,490 1,744,750 52.7
17/05/2010
511.27
 51,530,730 521.30 521.67 509.50 2,239,810 2,445,180 9.3
14/05/2010
520.72
 41,332,440 522.92 523.48 519.98 1,759,350 1,781,900 8.4
13/05/2010
518.93
 54,756,390 521.93 524.20 516.11 2,198,560 1,032,310 65.5
12/05/2010
519.60
 66,195,340 527.52 527.52 519.60 3,220,990 2,953,690 26.2
11/05/2010
534.36
 65,187,810 537.85 539.93 532.72 2,771,280 3,055,710 39.3
10/05/2010
534.38
 76,986,050 541.49 541.49 532.40 3,095,810 2,411,630 24.7
07/05/2010
542.03
 105,923,850 548.22 548.22 536.51 6,358,570 5,595,210 41.0
06/05/2010
549.51
 78,206,620 549.19 551.40 547.02 2,801,390 3,140,590 3.2
05/05/2010
548.01
 82,141,870 548.75 551.39 546.13 2,468,650 3,176,780 22.5
04/05/2010
549.12
 86,332,860 544.52 550.61 544.52 4,273,020 2,696,490 145.3
29/04/2010
542.37
 72,415,920 541.44 542.74 541.19 3,693,700 3,431,740 69.6
28/04/2010
539.20
 58,029,450 536.08 539.83 536.08 5,714,840 2,011,840 198.9
27/04/2010
535.72
 54,218,510 532.68 536.23 531.57 5,206,230 2,223,850 160.0

Chính sách bảo mật | Điều khoản sử dụng |