VN30 (^vn30)

1,990.81
-29.07
(-1.44%)
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)
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
24/11/2009
474.70
 19,234,860 482.30 487.20 470 0 0 0
23/11/2009
483.70
 19,294,220 497.30 500.60 480.60 0 0 0
20/11/2009
500.80
 20,299,660 502.40 509.80 493.90 0 0 0
19/11/2009
503.50
 25,210,190 500.70 508.50 493 0 0 0
18/11/2009
499.30
 20,442,820 493.60 502.20 486.80 0 0 0
17/11/2009
493.30
 20,360,260 494.80 498.80 484.40 0 0 0
16/11/2009
491.20
 18,710,990 496 501.90 487.40 0 0 0
13/11/2009
493.80
 19,278,830 483.90 496.70 480.40 0 0 0
12/11/2009
492
 20,063,610 487.90 499.40 484.90 0 0 0
11/11/2009
486.40
 19,427,750 477.50 487.90 471.60 0 0 0
10/11/2009
474.80
 23,027,660 483.30 487.80 468 0 0 0
09/11/2009
483.20
 20,351,650 491.70 499.80 481.70 0 0 0
06/11/2009
501.80
 23,852,370 515.50 515.90 498.30 0 0 0
05/11/2009
501.50
 20,866,020 494.60 504.80 489.80 0 0 0
04/11/2009
481.80
 25,568,910 481.10 495.20 473.30 0 0 0
03/11/2009
482.10
 32,317,550 496.60 502.40 479.90 0 0 0
02/11/2009
502.20
 29,388,340 504 509.10 499.80 0 0 0
30/10/2009
525.80
 26,245,580 532.70 535.60 519.70 0 0 0
29/10/2009
521.90
 39,244,230 524.40 530 514.30 0 0 0
28/10/2009
540
 28,602,230 544.10 548.80 533.20 0 0 0
27/10/2009
537.80
 45,602,090 538.20 545.10 527.70 0 0 0
26/10/2009
545.60
 28,489,470 555.30 561.30 541.50 0 0 0
23/10/2009
549.10
 55,952,480 560.50 566.70 546.70 0 0 0
22/10/2009
552.80
 31,474,200 551.60 556.90 544.50 0 0 0
21/10/2009
547.90
 25,691,500 546.10 554.90 541.50 0 0 0
20/10/2009
546.90
 30,824,950 547.90 551.50 540 0 0 0
19/10/2009
538.70
 27,808,580 539.90 546.10 532.80 0 0 0
16/10/2009
539.90
 38,495,220 546.40 553.80 535.50 0 0 0
15/10/2009
549
 41,412,230 558 558.70 541.30 0 0 0
14/10/2009
539.20
 29,941,150 527.60 540.50 524.60 0 0 0
13/10/2009
527.20
 25,382,640 530.20 536.90 523 0 0 0
12/10/2009
532.20
 26,651,290 531 537.30 523.40 0 0 0
09/10/2009
522.20
 24,574,180 522.60 526.10 515.50 0 0 0
08/10/2009
513.60
 17,507,860 513 517.30 505.70 0 0 0
07/10/2009
510.30
 16,902,430 505.50 516.10 502.70 0 0 0
06/10/2009
498.90
 17,186,550 504.20 507.50 495.50 0 0 0
05/10/2009
497.50
 19,946,350 502.20 508.20 489.40 0 0 0
02/10/2009
498.70
 33,110,970 500.60 511 492.50 0 0 0
01/10/2009
518.20
 25,915,300 529.20 533.20 516.60 0 0 0
30/09/2009
529.70
 28,129,580 531.90 538.40 521.50 0 0 0
29/09/2009
531.60
 37,008,320 534.40 541.30 523.70 0 0 0
28/09/2009
531.70
 32,210,810 540 542.70 528.10 0 0 0
25/09/2009
534.50
 35,228,550 526.80 537.80 522.90 0 0 0
24/09/2009
527.60
 27,226,420 528.40 538.40 522 0 0 0
23/09/2009
534.50
 36,222,200 546.40 549.80 533.10 0 0 0
22/09/2009
536.20
 28,545,990 533.50 543.60 528.90 0 0 0
21/09/2009
532.80
 28,063,970 533.50 538.30 525.20 0 0 0
18/09/2009
526.40
 28,942,470 517.60 527.90 514.20 0 0 0
17/09/2009
518.20
 38,602,170 520.40 526.40 507.20 0 0 0
16/09/2009
513.60
 25,024,550 516.60 521.30 507.80 0 0 0
15/09/2009
512.60
 29,902,040 518 521.40 507.60 0 0 0
14/09/2009
512.60
 24,020,850 511.30 517.60 507 0 0 0
11/09/2009
503.90
 21,043,430 505.60 508.50 500.50 0 0 0
10/09/2009
496.70
 18,373,860 492.30 500.70 489.40 0 0 0
09/09/2009
492.80
 21,973,840 497.10 501.10 489.70 0 0 0
08/09/2009
495.80
 17,524,770 491.80 498.60 486.70 0 0 0
07/09/2009
484
 25,198,730 482.90 490.30 471.50 0 0 0
04/09/2009
487.50
 28,078,610 501.60 504.70 485.60 0 0 0
03/09/2009
499.70
 24,866,070 501.40 509.50 492.40 0 0 0
01/09/2009
507.70
 27,622,890 504.10 511.70 500.20 0 0 0
31/08/2009
507.70
 27,624,060 507.80 511.40 501.60 0 0 0
28/08/2009
499.30
 20,281,060 496.30 500.70 491.60 0 0 0
27/08/2009
491.10
 18,174,790 492.70 496 487 0 0 0
26/08/2009
492.10
 19,823,360 497.10 502.50 488.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |