VNINDEX (^vnindex)

1,668.09
-31.04
(-1.83%)
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)
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
18/01/2010
487.13
 39,253,920 499.24 499.24 487.13 3,293,600 2,179,570 18.7
15/01/2010
505.42
 36,355,610 509.19 512.63 503.29 3,586,380 2,379,450 58.0
14/01/2010
512.33
 33,851,840 516.44 517.72 509.25 1,511,400 1,954,620 6.8
13/01/2010
508.61
 52,968,720 495.72 508.61 485.75 2,523,610 955,020 70.1
12/01/2010
498.31
 50,751,560 511.24 516.75 498.31 3,617,480 1,819,710 65.3
11/01/2010
515.06
 42,954,970 522.78 524.06 512.15 1,862,200 1,183,290 26.6
08/01/2010
520.90
 76,177,100 540.95 544.49 520.90 3,926,400 3,157,440 -31.7
07/01/2010
533.34
 66,287,110 536.78 540.77 530.68 2,336,190 2,374,290 -47.5
06/01/2010
534.46
 64,222,280 527.40 538.84 526.37 4,566,580 3,312,790 24.7
05/01/2010
532.53
 66,619,450 538.82 539.39 530.17 6,361,250 5,789,700 -1.1
04/01/2010
517.05
 42,051,600 501.74 517.05 501.74 2,401,010 3,353,280 -76.2
31/12/2009
494.77
 58,858,220 502.84 504.84 494.77 2,127,720 3,239,140 -0.1
30/12/2009
495.36
 50,427,540 483.07 495.36 483.07 2,544,240 3,496,590 -0.0
29/12/2009
484.45
 41,765,310 487.56 493.67 483.76 9,057,724 2,689,120 0.2
28/12/2009
492.57
 44,270,860 490.68 499.02 485.76 4,271,720 1,191,770 0.2
25/12/2009
495.08
 50,175,050 487.92 495.76 487.19 2,513,960 2,498,250 0.0
24/12/2009
479.13
 43,991,040 469.21 479.13 464.39 5,071,150 2,864,360 0.1
23/12/2009
470.75
 35,032,630 464.13 471.35 463.33 5,396,870 2,916,930 0.1
22/12/2009
465.24
 43,767,500 468.03 470.93 462.87 6,023,580 1,471,140 0.2
21/12/2009
460.99
 31,566,040 457.08 460.99 452.55 2,386,550 1,387,560 0.0
18/12/2009
443.34
 49,009,510 440.88 449.55 440.88 8,139,020 14,237,910 -0.2
17/12/2009
434.87
 34,979,020 432.42 436.41 427.06 5,207,520 4,459,560 0.0
16/12/2009
442.10
 33,072,150 452.17 452.17 440.20 5,629,440 2,902,310 0.1
15/12/2009
459.44
 28,438,100 458.44 463.42 454.84 4,276,670 2,342,360 0.1
14/12/2009
458.39
 39,727,730 449.25 460.80 447.89 1,581,720 2,938,640 -0.0
11/12/2009
444.16
 37,863,990 450.60 452.52 442.61 3,726,310 1,691,910 0.1
10/12/2009
458.72
 36,542,380 474.55 474.55 458.65 2,227,150 3,211,050 -0.0
09/12/2009
470.63
 44,520,850 473.31 474.58 468.40 3,216,000 3,826,310 0.0
08/12/2009
488.47
 30,949,330 494.64 495.95 485.56 3,572,390 3,180,970 0.0
07/12/2009
498.61
 25,273,370 495.43 498.61 491.56 3,023,940 2,108,800 0.0
04/12/2009
494.96
 32,572,720 499.87 499.98 493.41 4,803,630 4,522,710 -0.0
03/12/2009
494.80
 40,262,920 494.61 502.14 485.59 5,186,310 3,010,150 0.1
02/12/2009
499.14
 51,597,720 507.47 514.83 499.14 5,826,390 3,072,970 0.2
01/12/2009
514.92
 39,310,310 513.42 518.32 512.15 2,608,740 1,949,230 0.0
30/11/2009
504.12
 35,837,890 494.12 506.66 494.12 3,777,010 1,765,310 0.1
27/11/2009
490.62
 65,489,880 464.72 503.13 461.48 3,165,830 2,184,310 0.1
26/11/2009
482.60
 36,476,390 495.60 495.60 479.38 6,494,800 2,333,420 0.2
25/11/2009
503.41
 60,888,830 519.74 519.74 503.24 5,611,988 1,171,820 0.2
24/11/2009
527.13
 42,175,420 535.59 538.79 526.93 3,418,130 910,370 0.1
23/11/2009
537.29
 47,413,320 551.92 553.40 537.29 2,108,350 841,530 0.0
20/11/2009
555.84
 50,624,350 558.49 562.28 554.21 3,737,690 1,970,590 0.1
19/11/2009
560.05
 60,752,330 556.46 562.64 553.10 3,501,830 2,866,900 0.1
18/11/2009
553.83
 49,872,840 547.17 553.83 543.96 4,646,330 2,916,010 0.0
17/11/2009
547.08
 49,241,080 549.18 550.13 543.61 2,775,930 1,769,500 0.0
16/11/2009
545.70
 45,924,770 550.97 554.54 545.70 2,447,620 1,934,120 0.0
13/11/2009
548.21
 45,722,410 540.64 549.22 536.90 4,429,730 3,852,970 0.0
12/11/2009
545.98
 48,113,300 541.36 550.78 540.58 3,110,860 1,862,850 0.0
11/11/2009
537.59
 41,961,870 526.29 537.59 523.05 3,193,550 2,450,550 0.0
10/11/2009
524.40
 49,702,880 534.78 535.71 520 3,877,530 2,772,520 0.1
09/11/2009
534.09
 45,707,730 544.91 547.28 534.09 5,311,650 1,087,930 0.2
06/11/2009
554.88
 56,782,300 565.70 569.71 554.88 3,048,950 2,863,350 0.0
05/11/2009
555.54
 54,135,990 545.59 556.57 542.31 1,988,760 2,597,230 -0.1
04/11/2009
537.53
 57,302,720 537.82 550.29 533.23 2,440,080 3,272,190 -0.0
03/11/2009
539.65
 60,926,320 557.05 557.05 539.46 4,052,800 4,218,010 -0.0
02/11/2009
561.71
 59,148,870 565.85 565.85 559.98 5,550,950 5,336,390 -0.1
30/10/2009
587.12
 65,149,450 590.85 594.73 583.75 3,358,670 4,057,180 -0.1
29/10/2009
581.49
 83,058,650 584.58 585.56 575.73 3,332,640 3,911,800 -0.1
28/10/2009
599.86
 65,903,890 602.97 604.82 596.35 3,449,120 2,628,150 0.0
27/10/2009
596.78
 91,495,010 602.61 602.61 590.71 5,732,180 5,270,270 -0.0
26/10/2009
609.34
 83,782,320 615.58 623.71 608.26 2,568,130 2,155,080 0.0
23/10/2009
615.68
 133,489,890 626.14 633.21 615.68 5,166,450 4,748,720 0.0
22/10/2009
624.10
 91,618,620 619.53 625.02 619.05 4,475,190 4,680,030 -0.0
21/10/2009
618.48
 89,778,370 617.14 622.26 614.73 5,117,460 2,629,410 0.1
20/10/2009
616.58
 91,277,203 615.27 617.08 613.62 2,688,750 3,578,710 -0.1
19/10/2009
607.11
 87,529,850 609.03 612.01 605.80 3,417,430 2,233,950 0.0
16/10/2009
609.54
 120,718,600 616.44 619.52 609.54 4,592,150 5,304,050 0.0
15/10/2009
617.38
 104,958,070 612.02 626.11 612.02 9,759,800 3,792,570 0.4
14/10/2009
605.65
 83,282,640 590.84 605.65 590.84 4,678,260 2,265,990 0.2
13/10/2009
589.89
 83,932,250 594.20 597.40 589.49 3,754,300 2,350,660 0.1

Chính sách bảo mật | Điều khoản sử dụng |