VNINDEX (^vnindex)

1,679.28
-19.85
(-1.17%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |