VNINDEX (^vnindex)

1,814.98
12.07
(0.67%)
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)
27/08/2009
527.04
 48,938,390 527.13 529.67 523.18 2,824,170 2,985,880 0.0
26/08/2009
525.95
 51,786,960 529.97 532.74 525.95 3,047,120 2,670,420 0.0
25/08/2009
528.85
 61,889,640 532.01 532.91 527.10 4,221,510 3,189,020 0.1
24/08/2009
528.20
 56,972,710 522.15 528.84 522.15 3,979,430 2,362,670 0.1
21/08/2009
519.17
 83,031,500 522.11 530.45 519.17 4,681,080 3,657,130 0.1
20/08/2009
513.90
 59,584,130 513.84 515.24 510.40 2,499,860 1,891,010 0.0
19/08/2009
508.46
 45,548,020 505 508.46 503.36 1,479,260 2,802,640 -0.0
18/08/2009
499.69
 47,360,260 496.79 501.63 495.46 2,077,520 3,392,180 -0.0
17/08/2009
500.08
 43,957,070 505.49 508.51 500.08 2,316,000 1,397,550 0.0
14/08/2009
506.99
 56,323,430 503.70 509.27 502.65 3,673,740 2,961,490 0.1
13/08/2009
503.58
 69,285,930 501.99 506.60 501.99 2,935,400 3,836,210 -0.0
12/08/2009
497.16
 63,934,680 498.76 501.57 496.80 2,551,920 3,300,670 -0.0
11/08/2009
494.17
 49,879,730 490.96 494.68 490.46 2,660,010 3,046,360 -0.0
10/08/2009
491.20
 46,840,640 485.92 492.33 483.68 2,597,290 2,077,990 0.0
07/08/2009
480.65
 41,578,610 480.42 483.46 478.64 1,118,890 2,153,600 -0.0
06/08/2009
481.44
 59,927,752 481.61 490.99 481.27 4,233,440 3,449,900 0.1
05/08/2009
481.29
 40,595,390 474.38 481.29 472.33 3,578,600 4,014,640 0.0
04/08/2009
476.59
 45,312,630 475.09 477.61 472.64 4,847,260 2,756,190 0.1
03/08/2009
467.93
 34,165,190 466.82 473.25 465.36 2,131,630 1,456,100 0.0
31/07/2009
466.76
 38,149,980 457.55 466.76 457.55 3,789,020 2,631,070 0.1
30/07/2009
451.91
 31,316,060 451.80 455.23 444.95 2,282,210 1,459,550 0.1
29/07/2009
458.04
 35,239,060 464.39 470.23 458.04 3,809,000 2,190,290 0.1
28/07/2009
462.98
 60,977,440 467.34 472.58 462.68 5,581,530 2,287,010 0.2
27/07/2009
469.71
 60,803,470 462.25 470.19 460.22 5,734,170 3,044,160 0.2
24/07/2009
454.71
 26,118,290 444.96 454.71 444.96 3,032,790 5,453,890 -0.1
23/07/2009
434.20
 24,900,063 417.65 434.20 417.21 3,477,780 2,155,779 0.1
22/07/2009
419.48
 19,832,810 423.40 423.40 419.08 4,435,060 817,640 0.2
21/07/2009
416.43
 25,452,050 412.97 418.22 412.23 5,044,870 2,177,720 0.1
20/07/2009
412.88
 28,422,960 413.78 413.78 411.39 3,977,510 2,544,650 0.1
17/07/2009
428.67
 23,423,030 431.94 431.94 427.75 3,963,870 1,012,710 0.1
16/07/2009
433.47
 29,243,080 438.07 440.43 432.22 3,097,080 2,316,710 0.1
15/07/2009
427.05
 22,034,910 424.10 430.78 424.10 2,426,090 1,666,170 0.1
14/07/2009
418.55
 31,807,970 425.09 425.47 415.81 2,704,350 3,056,940 0.0
13/07/2009
426.67
 29,414,350 435.83 435.83 426.67 2,056,610 998,360 0.0
10/07/2009
438.83
 33,900,250 445.82 445.98 437.33 3,315,720 3,534,880 0.0
09/07/2009
446.40
 26,835,160 450.12 452.08 445.43 2,768,690 2,003,120 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |