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)
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
26/04/2010
531.21
 63,178,720 531.69 535.41 531.21 7,458,410 2,718,280 260.7
22/04/2010
529.31
 77,539,180 521.90 531.04 521.90 4,842,460 1,854,910 178.9
21/04/2010
519.70
 53,769,580 517.54 520.20 517.54 3,285,099 2,408,630 53.9
20/04/2010
515.20
 54,803,770 517.36 519.72 515.20 2,727,800 2,140,350 62.3
19/04/2010
516.74
 57,018,190 521.35 521.69 516.74 2,649,610 2,367,100 42.0
16/04/2010
522.03
 59,353,900 523.72 523.99 521.53 5,008,080 3,406,020 108.8
15/04/2010
521.49
 50,686,190 521.01 521.49 518.39 5,497,010 3,693,540 134.0
14/04/2010
516.21
 42,719,810 518.57 518.74 515.81 2,675,170 1,960,900 45.2
13/04/2010
517.98
 50,547,580 521.04 523.14 517.98 2,876,490 2,912,390 38.2
12/04/2010
519.93
 52,162,000 522.12 523.16 519.50 3,044,750 2,094,430 76.9
09/04/2010
517.42
 59,536,720 517.06 519.61 516.40 4,437,950 2,370,330 173.3
08/04/2010
515.93
 54,227,900 515.72 519.40 514.74 2,660,250 2,854,770 3.1
07/04/2010
515.82
 48,659,250 516.28 517.26 512.54 2,435,250 2,544,819 39.0
06/04/2010
515.33
 66,856,790 517.48 520.31 515.33 4,879,400 2,684,880 144.4
05/04/2010
514.79
 42,519,130 514.17 516.27 513.45 2,789,550 1,310,700 84.2
02/04/2010
510.48
 39,486,490 510.38 512.99 508.54 4,438,390 1,161,320 244.8
01/04/2010
508.18
 41,808,030 500.37 508.91 499.99 13,695,840 9,236,130 205.2
31/03/2010
499.24
 45,342,680 501.85 504 499.24 3,577,250 1,563,790 89.5
30/03/2010
500.72
 47,215,800 504.71 506.29 500.72 1,997,680 2,668,340 -31.1
29/03/2010
505.67
 35,472,710 506.70 509.15 504.05 1,103,520 1,021,380 26.3
26/03/2010
505.30
 47,585,270 505.51 506.40 501.64 3,164,170 2,231,200 52.5
25/03/2010
503.39
 50,206,760 507.85 508.83 502.16 1,858,270 2,760,740 -4.9
24/03/2010
512.12
 43,396,280 511.05 512.87 508.75 1,793,170 1,062,830 36.3
23/03/2010
506.53
 44,044,890 512.21 513.07 506.53 1,870,396 1,099,866 53.4
22/03/2010
511.58
 39,977,520 515.71 517.79 511.58 775,840 1,394,110 -22.5
19/03/2010
515.99
 53,468,830 520.14 521.22 515.99 5,153,740 5,567,020 95.0
18/03/2010
519.73
 44,323,480 515.24 519.73 510.47 2,948,710 3,229,960 40.8
17/03/2010
510.85
 49,838,910 519.90 520.14 510.85 3,365,500 2,315,140 106.4
16/03/2010
516.08
 64,874,240 526.06 529.55 516.08 1,635,590 1,681,360 8.6
15/03/2010
531.86
 54,199,710 538.01 538.01 531.55 2,449,810 1,415,100 61.6
12/03/2010
531.51
 53,686,140 528.90 531.51 526.70 2,203,690 2,284,610 19.1
11/03/2010
524.64
 51,319,990 526.93 529.53 524.37 1,773,540 2,454,960 2.8
10/03/2010
525.67
 55,713,450 526.21 529.63 522.81 2,669,120 2,211,310 35.3
09/03/2010
527.27
 60,441,560 520.86 527.30 520.13 5,955,180 3,111,570 187.8
08/03/2010
521.12
 53,471,450 517 522.83 517 2,639,290 1,848,630 22.2
05/03/2010
513.39
 44,095,840 512.72 514.47 509.61 2,716,990 2,597,750 9.6
04/03/2010
511.91
 47,852,720 510.93 516.77 510.93 1,726,310 2,775,300 -50.8
03/03/2010
507.32
 36,212,370 505.04 507.32 501.96 2,577,560 2,263,180 56.7
02/03/2010
501
 34,862,300 503.98 505.59 500.08 2,351,120 4,192,670 -76.7
01/03/2010
503.01
 32,389,410 502.57 505.34 502.43 2,184,710 4,472,520 -68.4
26/02/2010
496.91
 31,102,610 494.31 496.91 491.97 6,484,590 11,103,810 -120.4
25/02/2010
494.99
 26,741,270 497.50 500.24 493.73 4,357,760 7,856,530 -92.3
24/02/2010
494.59
 24,842,980 492.89 494.85 490.21 3,993,700 5,294,390 -3.4
23/02/2010
496.29
 24,352,140 504.52 504.52 496.29 3,744,940 3,724,300 64.3
22/02/2010
510.02
 19,131,920 513.17 513.17 507.93 2,718,560 2,485,960 39.6
12/02/2010
507
 22,150,560 505.34 508.72 504.78 2,516,140 1,272,920 106.1
11/02/2010
499.94
 18,923,470 492.99 499.97 491.86 3,151,910 1,452,580 141.6
10/02/2010
490.91
 16,168,550 486.86 491.17 486.86 2,272,110 1,886,420 32.4
09/02/2010
482.89
 21,152,200 486.97 488.77 482.38 3,274,490 4,048,470 -50.3
08/02/2010
491.20
 19,118,380 488.86 491.65 487.72 1,854,410 1,817,210 5.5
05/02/2010
493.04
 31,741,600 495.67 501.06 491.05 3,191,670 2,098,700 56.9
04/02/2010
503.83
 35,972,400 496.25 504.35 496.02 4,765,330 2,057,740 205.1
03/02/2010
495.48
 24,585,310 490.32 495.85 490.12 5,181,610 1,842,390 240.2
02/02/2010
487.93
 24,044,320 489.62 490.86 486.24 3,048,510 1,783,150 113.0
01/02/2010
486.95
 20,695,680 482.93 486.95 481.84 2,064,080 955,690 91.4
29/01/2010
481.96
 25,052,590 481.49 484.15 477.11 2,014,570 1,614,330 28.6
28/01/2010
481.76
 20,805,030 484.67 487.81 481.47 2,619,470 1,188,430 59.2
27/01/2010
486.41
 32,131,720 496.86 498.20 486.41 3,482,090 1,939,830 52.5
26/01/2010
497.90
 32,246,580 490.12 497.90 490.12 2,525,770 2,423,410 16.8
25/01/2010
480.91
 19,454,520 476.75 481.04 476.75 2,112,690 511,510 55.5
22/01/2010
477.59
 27,517,620 474.10 481.69 471.85 2,512,980 1,722,840 33.7
21/01/2010
478.42
 39,738,280 481.97 489.47 477.80 4,964,350 2,211,240 114.7
20/01/2010
489.50
 31,487,196 498.93 499.15 489.50 6,089,144 4,294,924 79.0
19/01/2010
495.51
 32,298,020 489.84 498.10 489.77 2,344,490 2,419,440 25.8

Chính sách bảo mật | Điều khoản sử dụng |