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)
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
25/08/2009
497
 26,393,090 499.80 502.70 491.80 0 0 0
24/08/2009
494.20
 19,973,560 488.10 496.80 484.50 0 0 0
21/08/2009
483.50
 30,132,200 488.90 495.90 479.30 0 0 0
20/08/2009
478
 18,054,990 480.50 482.20 473 0 0 0
19/08/2009
473.70
 16,967,810 471.30 476.30 466.20 0 0 0
18/08/2009
465.90
 19,560,300 463.50 470.20 459.60 0 0 0
17/08/2009
467.50
 19,548,890 472.60 477.30 466 0 0 0
14/08/2009
474
 22,890,120 469 478.70 465.70 0 0 0
13/08/2009
470.80
 27,448,380 473.90 476.40 464.40 0 0 0
12/08/2009
464.30
 22,674,530 467.60 470.60 460.60 0 0 0
11/08/2009
461.90
 17,289,720 460.10 465.50 456.40 0 0 0
10/08/2009
460.20
 19,506,330 455.90 463.60 452.20 0 0 0
07/08/2009
451.40
 16,520,550 452.90 456.20 447.30 0 0 0
06/08/2009
452.90
 25,783,170 456.20 465 450 0 0 0
05/08/2009
455.60
 20,844,690 448.10 458.10 445.20 0 0 0
04/08/2009
450.90
 25,619,990 451.50 453.60 445 0 0 0
03/08/2009
440.90
 17,463,210 438.70 448.30 434.10 0 0 0
31/07/2009
438.30
 20,989,630 432.40 439.30 427.30 0 0 0
30/07/2009
423.40
 15,201,610 423.80 429.50 414.50 0 0 0
29/07/2009
430.30
 17,992,640 439.40 442.70 429.70 0 0 0
28/07/2009
434.90
 34,752,360 437.50 446.90 430.50 0 0 0
27/07/2009
441.20
 29,913,710 440.10 443.10 427.90 0 0 0
24/07/2009
426.10
 10,736,190 426 426.10 425.20 0 0 0
23/07/2009
407.60
 13,153,470 391.90 407.60 389.90 0 0 0
22/07/2009
393.90
 10,673,060 397.40 399.50 391.50 0 0 0
21/07/2009
391
 14,570,320 388.30 395.30 385.30 0 0 0
20/07/2009
387.70
 14,095,570 389.20 392.20 386 0 0 0
17/07/2009
403.30
 11,619,740 407.20 410 399.40 0 0 0
16/07/2009
408.90
 14,843,190 416.70 418.30 405.70 0 0 0
15/07/2009
406.60
 10,898,520 404 411.80 400.40 0 0 0
14/07/2009
398.60
 15,998,470 404.30 406.20 392.80 0 0 0
13/07/2009
406
 15,633,280 414.60 416.20 404.90 0 0 0
10/07/2009
417
 16,392,680 423.40 425.80 413.20 0 0 0
09/07/2009
422.80
 11,460,390 427.60 432.50 418.80 0 0 0
08/07/2009
423.60
 13,778,640 421 428 414.90 0 0 0
07/07/2009
424.40
 13,974,900 426.80 436.30 420.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |