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)
21/04/2010
463.60
 12,203,010 461.90 466.80 458.40 0 0 0
20/04/2010
459.10
 11,685,490 460.80 465.10 456.20 0 0 0
19/04/2010
461.10
 12,497,200 465.30 467.80 460.10 0 0 0
16/04/2010
466.50
 12,751,700 468.20 471 462.90 0 0 0
15/04/2010
467.30
 14,274,900 467.40 469.50 462.50 0 0 0
14/04/2010
463.50
 11,183,010 466.70 468.60 461 0 0 0
13/04/2010
466.60
 14,308,640 469.20 472.30 465.20 0 0 0
12/04/2010
467.50
 15,398,320 469 472.10 464.50 0 0 0
09/04/2010
463.60
 16,195,080 463.20 467.60 460.80 0 0 0
08/04/2010
462.50
 14,877,010 462.40 467.20 459.70 0 0 0
07/04/2010
463.20
 11,509,470 465.30 466.70 459.20 0 0 0
06/04/2010
464
 17,061,370 465.60 469.80 462.40 0 0 0
05/04/2010
464.50
 11,595,060 464.60 468.80 460.90 0 0 0
02/04/2010
461.20
 12,248,250 460.90 465.20 456.20 0 0 0
01/04/2010
459.10
 15,100,390 452.30 460.10 449.50 0 0 0
31/03/2010
450.80
 15,432,420 453.20 457.40 448.20 0 0 0
30/03/2010
451.90
 14,968,090 455.10 459.90 448.10 0 0 0
29/03/2010
456.70
 12,733,170 457.80 463 452.10 0 0 0
26/03/2010
457.20
 19,741,830 456.30 459.60 452.10 0 0 0
25/03/2010
454.90
 17,434,470 458 462.50 451.50 0 0 0
24/03/2010
463
 15,198,760 462.70 466.30 458.70 0 0 0
23/03/2010
458.80
 15,134,590 463.60 466 457.30 0 0 0
22/03/2010
462.60
 14,886,750 467 471 460.40 0 0 0
19/03/2010
467
 24,571,530 470.30 474.10 464.20 0 0 0
18/03/2010
470.70
 17,794,800 467.10 472 461.30 0 0 0
17/03/2010
463.40
 22,240,900 470.90 473.20 462.40 0 0 0
16/03/2010
467.70
 23,877,850 476.30 482.30 468.20 0 0 0
15/03/2010
482.90
 19,903,560 488.80 490.60 481 0 0 0
12/03/2010
483.60
 22,316,070 480.80 485.60 476.30 0 0 0
11/03/2010
476.70
 19,218,440 479.40 484.70 473.80 0 0 0
10/03/2010
478.50
 22,767,660 479.20 484.70 473.80 0 0 0
09/03/2010
480.10
 24,466,580 474.20 484.30 471.50 0 0 0
08/03/2010
474.70
 20,241,960 473.70 480.10 468.50 0 0 0
05/03/2010
469.20
 17,182,960 470.80 473.90 464 0 0 0
04/03/2010
469.20
 21,021,420 469.60 475.50 465.90 0 0 0
03/03/2010
464.50
 14,824,000 463.80 468.30 459 0 0 0
02/03/2010
460.10
 13,209,250 462.70 467.40 456.80 0 0 0
01/03/2010
462.60
 16,280,950 461.80 467.10 457.80 0 0 0
26/02/2010
455.70
 15,826,200 454 461.30 447.50 0 0 0
25/02/2010
455.10
 13,861,420 456.90 462.30 450.50 0 0 0
24/02/2010
454.10
 11,914,110 453.70 459.10 448 0 0 0
23/02/2010
457.30
 8,909,580 466.40 467.60 454 0 0 0
22/02/2010
470.80
 8,645,740 473.50 475.10 466.10 0 0 0
12/02/2010
467.50
 10,348,290 465.80 470.60 462.50 0 0 0
11/02/2010
460.30
 9,899,840 453.40 461.40 449.90 0 0 0
10/02/2010
450.70
 6,600,080 446.40 451.90 444.10 0 0 0
09/02/2010
443.60
 9,256,700 446 451.40 440 0 0 0
08/02/2010
451.60
 8,771,280 447.80 454.60 443.90 0 0 0
05/02/2010
451.80
 12,573,210 453.60 460.80 447.10 0 0 0
04/02/2010
461.80
 15,788,280 454.60 464.90 452.80 0 0 0
03/02/2010
454.10
 11,743,090 448.60 456.20 445.50 0 0 0
02/02/2010
446.40
 10,758,590 446.60 450.60 440.90 0 0 0
01/02/2010
443.90
 7,610,250 439 445.80 436.90 0 0 0
29/01/2010
438.10
 9,164,680 439 443.40 432.80 0 0 0
28/01/2010
438.70
 7,933,310 440.60 445.80 433.30 0 0 0
27/01/2010
440.70
 12,472,910 448.20 453.30 438.30 0 0 0
26/01/2010
452
 14,063,330 445.50 453.10 443.80 0 0 0
25/01/2010
438
 8,182,650 434.20 440.10 432.40 0 0 0
22/01/2010
435.30
 10,681,270 432.50 439.60 427 0 0 0
21/01/2010
435
 15,500,130 437.20 446.20 431.60 0 0 0
20/01/2010
444.30
 11,929,100 450 453.60 439.60 0 0 0
19/01/2010
446.90
 13,121,970 440.30 450.40 437.30 0 0 0
18/01/2010
437
 16,578,260 448.90 450 434.80 0 0 0
15/01/2010
453.30
 14,498,000 455.80 461.50 448.90 0 0 0
14/01/2010
458.50
 11,925,670 461.80 465.70 452.80 0 0 0
13/01/2010
455.30
 21,818,360 441.90 457.40 431.90 0 0 0
12/01/2010
444.10
 20,248,280 455.30 462 442.80 0 0 0
11/01/2010
459.60
 15,786,430 465.90 470.40 453.50 0 0 0
08/01/2010
465.60
 29,926,220 484.40 488.90 464.80 0 0 0
07/01/2010
477.10
 28,947,060 481.90 486.50 471.80 0 0 0
06/01/2010
480.80
 27,165,860 473.40 488.20 467.90 0 0 0
05/01/2010
480.60
 32,072,670 485.90 486.30 474.20 0 0 0
04/01/2010
466
 18,715,140 451.70 466.10 450.20 0 0 0
31/12/2009
446.30
 28,743,610 454.90 458.80 442.80 0 0 0
30/12/2009
447.80
 21,458,950 435.90 451.40 434.40 0 0 0
29/12/2009
438.60
 17,756,150 442.80 451.10 435.20 0 0 0
28/12/2009
448.50
 20,415,110 445.30 456.60 438.90 0 0 0
25/12/2009
452.40
 22,695,650 448.30 455.50 442.20 0 0 0
24/12/2009
439.40
 21,251,100 431.20 441.70 422.80 0 0 0
23/12/2009
433.50
 18,703,840 427.30 436.90 421.60 0 0 0
22/12/2009
427.30
 21,962,600 428.50 433.70 420.50 0 0 0
21/12/2009
422.20
 17,023,240 420.80 423.60 413.30 0 0 0
18/12/2009
407.10
 26,945,950 406.30 415.50 400.10 0 0 0
17/12/2009
400.50
 18,153,470 397.90 406.10 390.30 0 0 0
16/12/2009
406.10
 18,250,120 416.10 418.30 402.40 0 0 0
15/12/2009
421.60
 14,407,210 420.30 428 413.20 0 0 0
14/12/2009
418.70
 21,088,060 411 420.70 405.70 0 0 0
11/12/2009
404.20
 19,109,620 408.70 415.10 399.60 0 0 0
10/12/2009
416.40
 16,217,490 430.30 431.10 412.60 0 0 0
09/12/2009
426.10
 22,323,790 428.10 434.40 421.20 0 0 0
08/12/2009
442.20
 14,939,370 446.10 452.20 436.10 0 0 0
07/12/2009
450.60
 11,935,640 447.40 453.50 440.90 0 0 0
04/12/2009
447.50
 16,786,150 452.60 455.80 442.70 0 0 0
03/12/2009
447.20
 21,865,400 445.80 456.50 436 0 0 0
02/12/2009
450.60
 27,366,180 455.40 468.50 446.80 0 0 0
01/12/2009
464.60
 19,298,670 462.90 469.80 458.30 0 0 0
30/11/2009
455.40
 16,179,120 446.80 458.30 441 0 0 0
27/11/2009
441.30
 28,315,080 414.40 453.70 413.80 0 0 0
26/11/2009
435
 19,614,450 432.10 441 431 0 0 0
25/11/2009
453.90
 30,722,810 469.50 471.90 452.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |