VNINDEX (^vnindex)

1,799.89
-3.02
(-0.17%)
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)
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
13/02/2009
274.51
 5,595,890 274.21 275.29 274.21 350,750 892,300 -0.0
12/02/2009
276.09
 8,153,820 275.37 277.83 275.37 678,950 2,073,460 -0.0
11/02/2009
276.22
 7,376,070 275.06 276.71 274.83 1,568,170 1,840,230 -0.0
10/02/2009
282.02
 5,934,120 282.82 283.15 281.60 918,860 465,910 0.0
09/02/2009
287.57
 5,726,540 285.55 287.83 284.29 718,940 762,570 -0.0
06/02/2009
281.63
 7,258,020 279.74 281.63 277.06 1,126,790 1,067,710 0.0
05/02/2009
277.81
 7,327,450 284.34 284.34 277.81 1,482,720 796,940 0.0
04/02/2009
286.11
 5,660,880 286.83 290.99 286.11 400,570 727,170 -0.0
03/02/2009
288.69
 8,010,140 291.60 292.18 288.69 1,515,950 1,521,800 -0.0
02/02/2009
297.52
 4,712,430 301.12 301.29 297.52 1,404,250 1,135,170 0.0
23/01/2009
303.21
 4,112,440 300.38 303.21 300.38 727,241 1,265,291 -0.0
22/01/2009
301.12
 4,614,330 300.68 302.29 300.68 410,160 1,616,580 -0.0
21/01/2009
300.04
 4,917,300 300.92 301.97 300.02 559,260 1,279,960 -0.0
20/01/2009
302.86
 5,244,560 303.11 303.53 302.74 761,700 531,440 0.0
19/01/2009
304.98
 4,583,480 305.89 306.38 304.53 621,558 558,198 0.0
16/01/2009
306.12
 6,814,180 305.72 307.10 305.04 1,708,750 1,293,200 0.0
15/01/2009
304.01
 6,057,870 304.31 305.54 304.01 1,120,356 1,491,046 -0.0
14/01/2009
307.98
 8,536,995 306.14 310.33 306.14 536,170 1,084,220 -0.0
13/01/2009
307.13
 7,568,260 308.57 309.16 306.92 1,431,260 1,472,590 0.0
12/01/2009
312.18
 5,807,520 311.24 312.65 310.33 2,088,810 1,874,640 0.0
09/01/2009
313.40
 8,480,140 313.75 313.82 312.12 1,700,460 2,127,610 -0.0
08/01/2009
314.15
 13,019,120 315.92 318.79 313.04 3,073,590 3,086,950 -0.0
07/01/2009
319.58
 14,228,790 320.40 322.59 319.29 2,971,980 1,496,330 0.0
06/01/2009
314.04
 12,428,870 312.91 315.02 312.88 2,573,470 1,287,750 0.0
05/01/2009
311.91
 7,592,360 308.77 311.91 308.25 1,923,950 954,460 0.0
02/01/2009
313.34
 5,339,020 312.49 313.34 312.18 1,203,750 428,540 0.0
31/12/2008
315.62
 14,181,935 318.36 318.49 314.37 2,378,597 839,700 0.1
30/12/2008
316.32
 13,696,580 310.61 316.32 310.29 3,956,250 1,791,480 0.1
29/12/2008
308.56
 7,871,530 306.45 308.56 306.45 1,532,270 457,330 0.0
26/12/2008
304.46
 9,665,235 300.91 304.46 300.46 533,650 463,080 0.0
25/12/2008
302.19
 6,816,790 304.29 304.37 301.93 597,620 177,940 0.0
24/12/2008
304.05
 9,010,150 298.78 304.05 298.66 1,586,920 906,700 0.0
23/12/2008
303.93
 12,111,540 303.79 304.67 301.74 2,171,890 1,103,060 0.0
22/12/2008
310.05
 11,515,820 314.36 314.76 310.05 1,036,870 1,471,000 0.0
19/12/2008
307.26
 11,092,140 305.51 309.93 305.51 5,041,480 5,708,560 0.0
18/12/2008
305.56
 10,454,210 301.34 305.56 300.28 2,528,890 2,209,460 0.0
17/12/2008
301.02
 10,815,020 295.04 301.77 293.09 5,780,080 5,773,450 0.0
16/12/2008
296.42
 11,861,650 305.65 305.65 296.21 1,772,040 702,210 0.1
15/12/2008
308.28
 9,958,090 308.02 308.28 303.68 848,830 662,130 0.0
12/12/2008
299.54
 11,791,900 295.51 299.54 295.25 838,030 1,836,330 -0.0
11/12/2008
288.93
 7,566,890 285.56 289.48 284.06 826,480 531,350 0.0
10/12/2008
286.85
 9,169,390 290.05 290.22 286.85 787,160 284,930 0.0
09/12/2008
293.30
 8,772,330 285.56 293.30 285.53 1,161,240 1,231,250 -0.0
08/12/2008
288.69
 12,273,460 291.83 292.36 287.90 2,629,120 3,140,770 -0.0
05/12/2008
299.68
 10,249,710 303.83 303.91 298.80 847,815 1,053,015 -0.0
04/12/2008
308.60
 10,036,810 306.44 310.85 306.44 754,230 2,853,660 -0.1
03/12/2008
306.22
 8,194,110 307.90 308.12 304.28 908,255 1,808,795 -0.0
02/12/2008
307.45
 8,076,310 305.95 307.93 305.87 968,410 2,050,760 -0.0
01/12/2008
314.71
 10,418,820 313.33 317.37 310.03 1,337,876 2,016,616 -0.0
28/11/2008
314.74
 12,260,470 311.36 314.74 311.36 1,165,930 3,609,560 -0.1
27/11/2008
303.54
 12,503,090 308.57 309.59 303.54 1,348,810 3,239,890 -0.1
26/11/2008
311.74
 9,808,060 318.19 318.20 311.74 2,173,570 1,665,480 0.1
25/11/2008
320.33
 10,623,020 320.14 320.33 317.64 2,721,823 3,430,601 -0.0
24/11/2008
317.93
 11,340,410 322.79 322.79 317.93 619,220 1,552,240 -0.0
21/11/2008
318.96
 16,226,392 315.50 322.35 315.23 2,128,630 4,413,370 -0.1
20/11/2008
325.74
 14,353,560 326.56 328.64 324.90 1,545,320 1,506,440 -0.0
19/11/2008
336.89
 9,102,660 342.93 342.93 336.89 668,770 1,500,500 -0.0
18/11/2008
340.69
 10,016,710 338.61 342 338.46 766,950 2,076,400 -0.1
17/11/2008
345.05
 8,888,200 346.89 348.93 345.05 812,690 1,055,560 -0.0
14/11/2008
352.07
 13,393,590 357.75 357.75 351.72 489,370 2,034,740 -0.0
13/11/2008
346.24
 14,846,371 334.51 347.57 334.51 972,950 2,067,480 -0.0
12/11/2008
342.33
 11,823,900 339.01 342.33 338.72 1,052,210 4,181,310 -0.1
11/11/2008
351.71
 14,274,689 355.50 356.54 351.36 1,348,980 2,182,230 -0.0
10/11/2008
366
 15,859,990 368.38 372.27 365.73 795,590 1,871,460 -0.1

Chính sách bảo mật | Điều khoản sử dụng |