VNINDEX (^vnindex)

1,741.32
4.08
(0.23%)
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)
08/07/2009
446.79
 31,827,110 442.99 448.96 440.23 4,254,220 3,177,900 0.1
07/07/2009
447.63
 34,229,630 450.48 455.40 447.60 2,973,250 2,323,020 0.0
06/07/2009
454.27
 30,191,430 442.40 454.27 442.29 2,479,850 3,554,770 0.0
03/07/2009
435.44
 26,085,390 425.11 435.44 425.11 2,450,140 1,934,890 0.0
02/07/2009
433.79
 40,096,190 427.89 436.91 422.35 5,686,310 2,281,470 0.1
01/07/2009
430
 41,250,810 439.58 439.58 429.46 10,670,090 4,979,530 0.2
30/06/2009
448.29
 37,832,680 462.51 462.51 447.65 6,311,430 2,789,310 0.2
29/06/2009
460.42
 27,163,740 461.99 465.99 459.69 4,288,610 3,760,700 0.1
26/06/2009
461.37
 36,659,060 453.47 461.37 453.47 6,237,780 5,414,450 0.1
25/06/2009
453.76
 52,093,210 471.37 471.37 453.28 4,711,390 2,302,570 0.2
24/06/2009
456.22
 50,442,210 440.70 457.49 440.70 1,271,200 7,067,230 -0.2
23/06/2009
438.55
 29,795,780 442.46 442.46 437.45 4,865,750 4,212,990 0.0
22/06/2009
458.11
 40,995,360 461.98 463.95 456.37 2,608,080 2,119,360 0.0
19/06/2009
475.22
 48,899,725 485.82 486.87 472.11 1,996,330 2,379,750 0.0
18/06/2009
479.27
 55,975,390 476.56 487.61 474.69 1,272,960 5,079,910 -0.1
17/06/2009
472.47
 67,277,618 465.32 472.47 455.78 2,050,640 5,098,840 -0.1
16/06/2009
471.97
 45,168,901 477.52 477.52 471.07 2,168,550 3,082,450 -0.0
15/06/2009
493.52
 73,282,510 506 506 487.27 2,900,570 2,873,250 0.0
12/06/2009
509.59
 64,516,980 520.28 525.22 509.06 2,502,070 2,582,400 0.0
11/06/2009
511.27
 62,954,165 499.68 514.38 499.68 3,185,000 4,982,932 -0.1
10/06/2009
497.51
 100,573,920 509.11 510.26 494.60 2,303,650 4,732,060 -0.1
09/06/2009
512.46
 75,914,880 503.65 514.73 503.65 3,682,410 7,977,520 -0.2
08/06/2009
501.49
 27,982,930 488.98 501.49 488.98 1,834,636 4,218,384 -0.1
05/06/2009
478.72
 44,229,130 464.66 479.16 464.66 2,152,720 4,534,134 -0.1
04/06/2009
458.19
 59,162,730 446.18 458.43 446.18 2,564,370 3,033,488 0.0
03/06/2009
444.79
 55,809,030 443.22 447.33 442.55 3,517,226 2,101,060 0.1
02/06/2009
440.56
 51,279,460 436.04 446.08 436.04 2,402,450 1,508,157 0.1
01/06/2009
426.43
 41,402,590 418.75 427.63 418.44 1,909,556 2,020,896 -0.0
29/05/2009
411.64
 47,795,370 419.43 420.30 409 1,643,060 2,552,780 -0.0
28/05/2009
415.45
 48,165,130 421.88 421.90 414.68 9,266,684 10,859,494 -0.1
27/05/2009
425.17
 58,368,731 426.51 431.39 423.20 1,545,060 3,737,710 -0.1
26/05/2009
425.03
 53,299,720 425.08 429.92 423.96 2,047,350 2,715,940 -0.0
25/05/2009
421.75
 44,814,830 409.45 422.06 409.45 861,590 5,521,990 -0.2
22/05/2009
404.58
 70,969,740 408.26 410.34 400.93 2,121,640 2,121,490 -0.0
21/05/2009
412.51
 61,727,550 410.90 416.90 410.90 4,607,190 2,282,640 0.1
20/05/2009
410.38
 58,560,990 402.37 412.21 402.37 5,130,660 3,824,990 0.1
19/05/2009
400.90
 53,109,340 399.64 404.35 399.32 4,022,630 3,429,650 0.1
18/05/2009
390.85
 50,263,890 390.36 395.44 390.36 3,102,310 2,573,530 0.0
15/05/2009
390.16
 52,138,940 379.37 390.16 379.37 2,274,000 5,511,170 -0.1
14/05/2009
376.75
 52,731,140 373.37 376.75 368.06 3,728,600 4,300,390 0.0
13/05/2009
378.25
 51,163,820 381.64 386.30 378.25 4,069,100 2,424,560 0.1
12/05/2009
381.97
 44,515,860 374.11 382.05 371.12 2,604,527 2,097,017 0.0
11/05/2009
372.95
 43,358,540 371.33 376.92 370.36 5,774,100 2,236,270 0.2
08/05/2009
366.22
 48,400,060 363.92 370.68 363.92 3,935,650 2,294,470 0.0
07/05/2009
363.85
 41,434,270 357.99 364.45 357.99 2,582,870 1,893,790 0.0
06/05/2009
350.14
 78,604,820 355.18 357.51 348.83 12,002,100 1,750,497 0.4
05/05/2009
351.32
 25,756,950 352.49 352.56 351.14 2,782,880 1,373,156 0.0
04/05/2009
336.64
 12,881,390 336.31 336.64 336.31 704,330 806,900 0.0
29/04/2009
321.63
 25,687,530 315.67 321.63 315.44 916,330 1,144,930 -0.0
28/04/2009
315.71
 21,320,160 310.44 315.71 310.44 1,187,800 1,878,910 -0.0
27/04/2009
313.69
 20,740,160 315.61 316.76 311.12 2,158,990 528,810 0.1
24/04/2009
309.90
 28,344,320 308.62 309.90 304.49 1,465,550 1,434,050 0.0
23/04/2009
315.20
 28,996,170 320.49 324.89 315.20 1,277,470 1,248,710 0.0
22/04/2009
321.86
 51,173,700 313.87 323.88 313.87 3,086,840 6,236,610 -0.1
21/04/2009
312.77
 26,867,340 309.84 312.77 305 1,656,190 2,055,890 -0.0
20/04/2009
318.89
 17,925,260 319.21 319.62 318.85 2,361,370 848,950 0.0
17/04/2009
334.14
 67,198,810 341.19 341.19 329.29 2,554,930 3,000,167 0.0
16/04/2009
343.88
 44,240,750 346.19 346.19 339.71 4,176,800 3,996,002 0.0
15/04/2009
339.29
 60,739,310 344.09 347.81 338.57 4,463,540 4,148,642 0.1
14/04/2009
347.07
 52,768,260 344.19 347.77 339.18 3,911,070 4,156,400 0.0
13/04/2009
340.01
 24,509,770 334.43 340.01 334.43 1,237,050 5,570,035 -0.1
10/04/2009
325.05
 26,985,470 323.73 325.89 323.73 2,010,970 5,239,400 -0.1
09/04/2009
311.72
 34,790,160 316.73 316.73 309.97 668,780 2,288,700 -0.0
08/04/2009
313.76
 55,004,150 316.65 328.45 313.39 2,167,690 5,846,460 -0.1
07/04/2009
322.36
 42,405,410 313.72 322.36 309.82 2,292,360 4,409,930 -0.0
03/04/2009
310.28
 38,522,210 306.61 310.28 306.61 2,769,210 4,118,700 0.0
02/04/2009
297.30
 29,165,590 293.95 297.30 292.38 3,289,520 2,408,440 0.0
01/04/2009
289.52
 21,083,880 282.07 289.52 282.07 1,999,300 3,328,820 -0.0
31/03/2009
280.67
 22,696,946 278.53 280.67 276.59 3,508,720 2,138,350 0.0
30/03/2009
282.38
 23,929,270 281.44 287.09 281.06 1,737,090 1,084,060 0.0
27/03/2009
287.41
 35,290,330 292.64 292.85 287.41 2,743,530 1,607,780 0.0
26/03/2009
286.25
 26,188,400 285.25 286.25 283.27 5,473,580 2,802,910 0.1
25/03/2009
277.63
 26,740,880 270.03 278.29 269.64 6,185,530 2,193,590 0.1
24/03/2009
270.62
 20,647,370 271.17 271.36 269.52 3,857,930 2,290,000 0.1
23/03/2009
260.16
 16,799,205 264.86 265.11 260.16 2,089,150 1,204,230 0.0
20/03/2009
266.62
 16,653,660 264.76 269.90 264.76 1,319,650 1,017,530 0.0
19/03/2009
267.04
 32,207,210 272.81 276.81 267.04 3,052,840 1,463,950 0.0
18/03/2009
273.39
 26,366,500 273.29 273.39 272.42 2,723,160 1,647,090 0.0
17/03/2009
263.20
 20,882,715 257.60 263.20 257.60 1,860,135 2,241,255 -0.0
16/03/2009
254.56
 12,039,405 252.68 254.56 252.45 818,990 1,090,380 -0.0
13/03/2009
251.44
 11,869,630 252.55 253.23 251.44 1,269,330 1,339,880 -0.0
12/03/2009
251.01
 19,470,130 251.87 254.42 249.76 652,960 1,833,360 -0.0
11/03/2009
255.85
 17,310,330 258.42 258.42 255.85 520,920 3,137,100 -0.1
10/03/2009
251.88
 12,091,660 249.71 251.88 248 815,180 3,003,780 -0.0
09/03/2009
247.85
 8,768,390 246.99 247.85 246.52 1,866,500 2,935,910 -0.0
06/03/2009
245.70
 7,324,840 244.60 245.70 243.76 852,470 1,580,560 -0.0
05/03/2009
246.68
 8,592,740 249.69 249.69 246.68 224,790 1,288,980 -0.0
04/03/2009
244.36
 7,707,150 243.07 245.37 242.92 676,080 685,590 0.0
03/03/2009
241.46
 9,639,650 241.79 242.51 240.96 345,920 2,253,520 -0.0
02/03/2009
247.66
 7,347,340 244.23 247.74 244.23 415,300 2,332,890 -0.0
27/02/2009
245.74
 9,053,270 239.75 246.06 239.69 1,039,940 3,623,750 -0.0
26/02/2009
242.53
 12,803,640 241.78 242.76 237.88 831,960 2,519,220 -0.0
25/02/2009
244.33
 9,445,300 241.90 244.46 241.45 509,530 1,906,810 -0.0
24/02/2009
235.50
 11,310,260 236.57 236.70 234.66 607,070 1,276,720 -0.0
23/02/2009
244.02
 10,407,850 247.04 247.64 243.81 1,286,930 2,055,780 -0.0
20/02/2009
252.57
 7,622,500 252.42 252.57 250.54 670,570 1,549,910 -0.0
19/02/2009
254.85
 9,407,520 257.31 258.21 253.37 694,610 1,332,950 -0.0
18/02/2009
255.09
 11,098,350 255.18 256.74 254.20 859,860 957,960 0.0
17/02/2009
263.07
 9,675,860 268.76 269.30 263.07 733,681 1,604,891 -0.0
16/02/2009
272.31
 5,540,310 274.86 274.91 272.07 229,130 883,030 -0.0

Chính sách bảo mật | Điều khoản sử dụng |