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)
06/07/2009
433.10
 14,657,630 421 433.70 417.80 0 0 0
03/07/2009
415.70
 13,075,800 405.90 417.80 403.50 0 0 0
02/07/2009
414.80
 21,245,200 408.70 422.50 401.60 0 0 0
01/07/2009
412
 24,051,510 413.70 421.50 411 0 0 0
30/06/2009
430.60
 18,842,740 444 445.70 428.50 0 0 0
29/06/2009
439
 13,274,960 440.60 445.60 435.80 0 0 0
26/06/2009
437.20
 17,612,380 427.30 438.70 424.20 0 0 0
25/06/2009
425.70
 28,170,100 442.50 443 417.70 0 0 0
24/06/2009
426.20
 17,679,190 425.10 427.20 420.30 0 0 0
23/06/2009
409.10
 15,304,110 407.70 414.20 406.90 0 0 0
22/06/2009
428.50
 19,592,200 430.90 436.50 425.20 0 0 0
19/06/2009
444.30
 20,638,270 455.40 455.90 439.40 0 0 0
18/06/2009
448.20
 23,205,690 455.20 455.90 439 0 0 0
17/06/2009
440.30
 33,772,930 421.10 441.70 419.90 0 0 0
16/06/2009
436.70
 18,212,540 435.30 440.50 435.20 0 0 0
15/06/2009
457.60
 31,184,350 453.80 470.30 450.10 0 0 0
12/06/2009
473.90
 27,437,690 490.30 490.50 469.40 0 0 0
11/06/2009
476.30
 25,237,910 468.70 480.40 463.90 0 0 0
10/06/2009
462.70
 45,881,640 468.20 471.60 457.20 0 0 0
09/06/2009
475.10
 26,824,880 473.90 478.80 463.90 0 0 0
08/06/2009
461.50
 9,554,410 461.10 461.50 460 0 0 0
05/06/2009
441.40
 21,201,390 441.70 441.90 438.60 0 0 0
04/06/2009
423.20
 24,101,690 419.80 425.30 417.30 0 0 0
03/06/2009
410.60
 22,889,630 409.30 414.20 405.40 0 0 0
02/06/2009
406.60
 23,453,910 413.10 413.10 405.20 0 0 0
01/06/2009
395.30
 16,338,020 389.40 396.70 384.70 0 0 0
29/05/2009
381.60
 18,135,450 389.30 391.60 374.70 0 0 0
28/05/2009
385.80
 18,488,740 389.70 396.30 383.40 0 0 0
27/05/2009
396.80
 23,321,600 399 404.70 391.10 0 0 0
26/05/2009
396.90
 20,975,060 400.70 404 391.10 0 0 0
25/05/2009
393.90
 15,401,230 388.10 394.70 386.20 0 0 0
22/05/2009
378.80
 27,332,700 380.40 388 372.80 0 0 0
21/05/2009
388.10
 27,896,040 392.30 395.90 382.60 0 0 0
20/05/2009
388.40
 26,334,790 383.40 391.30 380.80 0 0 0
19/05/2009
380.80
 18,904,660 385.40 385.60 377.10 0 0 0
18/05/2009
372.10
 20,105,520 372.40 378 367.90 0 0 0
15/05/2009
371.40
 24,477,710 367.70 372.10 361.80 0 0 0
14/05/2009
357.90
 24,066,550 352.50 360.80 347 0 0 0
13/05/2009
359
 24,014,710 362.80 369.30 354.70 0 0 0
12/05/2009
365
 20,342,160 358.70 365.70 352.70 0 0 0
11/05/2009
356.90
 20,953,010 355.90 361.80 351 0 0 0
08/05/2009
350.20
 24,290,440 348.90 358 344.10 0 0 0
07/05/2009
349.10
 18,510,120 349.30 350.20 344.30 0 0 0
06/05/2009
336
 40,126,110 342.30 347.30 331 0 0 0
05/05/2009
336.80
 7,193,150 337.50 337.50 336.20 0 0 0
04/05/2009
322.70
 2,757,220 322.70 322.70 322.70 0 0 0
29/04/2009
308.90
 11,333,940 303.80 309.50 301.90 0 0 0
28/04/2009
303.90
 9,333,780 299.40 306.30 297.50 0 0 0
27/04/2009
302
 9,095,570 302.80 303.20 296.40 0 0 0
24/04/2009
297.10
 12,126,630 293.90 301 288.80 0 0 0
23/04/2009
302
 12,726,790 307.10 314.40 301.10 0 0 0
22/04/2009
309.70
 26,934,320 309.70 313.20 299.90 0 0 0
21/04/2009
301.10
 10,591,100 292.20 302.40 292.10 0 0 0
20/04/2009
306
 5,992,410 305.70 307.50 305.60 0 0 0
17/04/2009
321.70
 25,795,900 328.70 332.70 317.30 0 0 0
16/04/2009
333.90
 20,282,370 336.90 338.50 327.20 0 0 0
15/04/2009
329.30
 30,754,260 329.30 340.80 325 0 0 0
14/04/2009
337.30
 24,876,670 334.80 340 326.20 0 0 0
13/04/2009
328.10
 6,488,400 326.90 328.20 325.50 0 0 0
10/04/2009
314
 9,858,560 314.90 315.20 311 0 0 0
09/04/2009
301.30
 15,053,380 305 307.10 296.60 0 0 0
08/04/2009
301.40
 24,492,530 304.60 317.90 298.90 0 0 0
07/04/2009
309.50
 17,524,010 301.40 309.80 296.10 0 0 0
03/04/2009
297.60
 17,322,680 295.50 298 293.80 0 0 0
02/04/2009
285.10
 11,611,950 281.60 286.20 278.20 0 0 0
01/04/2009
278.20
 9,031,520 274.90 279.50 270.30 0 0 0
31/03/2009
270.10
 11,126,980 267.30 273.10 263.20 0 0 0
30/03/2009
271.30
 11,848,270 269.60 277.90 267.70 0 0 0
27/03/2009
276.40
 16,475,970 282.70 283.50 274.40 0 0 0
26/03/2009
276.80
 12,582,700 276.90 277.70 271.30 0 0 0
25/03/2009
268.30
 13,472,960 260.50 269.30 258.50 0 0 0
24/03/2009
260.20
 9,754,180 260.90 261.20 256.50 0 0 0
23/03/2009
250
 7,058,930 254.80 255.90 248.80 0 0 0
20/03/2009
256.20
 8,034,900 254.40 261.50 252.20 0 0 0
19/03/2009
257.80
 15,735,580 263.20 270.40 255.80 0 0 0
18/03/2009
265.50
 9,047,780 265.70 266.20 262.30 0 0 0
17/03/2009
255.50
 9,850,840 252.30 256.30 251.30 0 0 0
16/03/2009
246.60
 4,724,240 243.90 247.30 242.50 0 0 0
13/03/2009
242.70
 4,470,630 244.20 246.80 242.20 0 0 0
12/03/2009
243.50
 7,889,540 244.60 249 240.70 0 0 0
11/03/2009
249
 9,053,780 251.10 252 246.20 0 0 0
10/03/2009
245.20
 5,439,000 243 247.60 239.70 0 0 0
09/03/2009
241.20
 3,297,120 240.40 242.70 238.70 0 0 0
06/03/2009
238.60
 2,858,580 237.90 240.80 235.20 0 0 0
05/03/2009
239.70
 3,960,510 243.40 244 238 0 0 0
04/03/2009
238.20
 3,977,200 237.30 240.70 234.90 0 0 0
03/03/2009
235.50
 4,368,540 236 239.70 233.90 0 0 0
02/03/2009
243.60
 3,864,560 240 245.60 238.20 0 0 0
27/02/2009
241.10
 5,048,460 233.50 243 232.60 0 0 0
26/02/2009
237.50
 7,909,210 236.30 240.30 230.80 0 0 0
25/02/2009
239
 3,732,190 237.10 239.80 234.60 0 0 0
24/02/2009
230.40
 4,679,870 231 233.50 228.60 0 0 0
23/02/2009
240.70
 4,136,660 243.90 246 239.90 0 0 0
20/02/2009
250.70
 2,945,860 250 252.90 246.80 0 0 0
19/02/2009
253.50
 3,964,680 256.80 259.50 250.50 0 0 0
18/02/2009
253.70
 4,626,280 253.40 257.50 251.70 0 0 0
17/02/2009
262.20
 3,917,320 269.30 271 261.50 0 0 0
16/02/2009
273.30
 1,890,580 276 276.70 272.20 0 0 0
13/02/2009
276.60
 1,861,720 277.30 279.30 275.30 0 0 0
12/02/2009
279.30
 3,427,540 277.80 283.10 276 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |