VNINDEX (^vnindex)

1,699.13
-14.70
(-0.86%)
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)
22/12/2008
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
07/11/2008
365.97
 17,263,510 366.25 371.65 364.99 2,397,940 1,036,940 0.1
06/11/2008
379.51
 29,703,620 371.58 388.27 369.55 2,933,420 1,432,220 0.1
05/11/2008
377.83
 15,392,380 377.79 377.83 376.99 1,624,430 2,139,330 0.0
04/11/2008
361.44
 18,573,130 349.04 363.15 348.57 1,105,620 2,625,070 -0.1
03/11/2008
348.64
 15,606,860 347.73 351.10 343.74 1,389,260 1,929,250 -0.0
31/10/2008
347.05
 12,227,610 343.22 347.05 342.66 1,430,360 3,144,160 -0.1
30/10/2008
336.57
 15,911,120 330.29 337.14 328.20 1,309,100 2,972,070 -0.1
29/10/2008
331.62
 20,635,120 336.75 336.95 328.70 1,416,850 4,063,160 -0.1
28/10/2008
322.80
 16,453,930 313.63 322.80 313.63 2,167,280 4,798,800 -0.1
27/10/2008
329.28
 13,256,420 329.43 330.37 329.04 948,040 1,986,560 -0.0
24/10/2008
345.11
 13,059,310 346.51 348.25 345.11 903,030 2,540,850 -0.1
23/10/2008
360.43
 12,780,820 361.21 363.17 359.49 854,710 2,813,530 -0.1
22/10/2008
374.91
 12,970,320 370.48 374.91 370.48 1,003,600 2,249,820 -0.0
21/10/2008
379.94
 16,760,590 378.85 379.94 373.56 1,164,400 3,152,500 -0.1
20/10/2008
370.80
 12,581,880 377.20 377.99 370.75 733,240 2,362,780 -0.1
17/10/2008
382.51
 11,405,170 385.77 386.06 382.03 1,105,410 2,545,910 -0.1
16/10/2008
384.61
 13,217,750 380.44 388.42 380.44 5,073,880 6,175,710 -0.0
15/10/2008
397.15
 26,280,850 399.86 399.86 388.29 2,532,790 5,877,140 -0.1
14/10/2008
389.33
 8,276,890 381.94 389.33 381.94 763,540 5,930,670 -0.2
13/10/2008
371.67
 13,411,350 377.77 381.07 371.40 1,029,980 2,880,640 -0.1
10/10/2008
379.06
 16,106,450 379.10 381.90 378.66 1,923,420 4,231,660 -0.1
09/10/2008
397.68
 20,960,410 389.98 410.01 389.98 1,169,700 3,878,310 -0.1
08/10/2008
401.33
 16,725,130 397.20 402.37 396.88 1,599,840 2,978,810 -0.0
07/10/2008
414.24
 10,209,120 413.63 415.12 413.63 2,136,240 1,779,150 0.0
06/10/2008
433.71
 14,274,570 436.70 437.37 432.12 1,765,360 1,524,110 0.0
03/10/2008
452.14
 10,412,300 449.44 456.56 449.44 2,626,820 3,093,250 -0.0
02/10/2008
460.25
 14,619,680 466.11 466.93 454.17 928,930 2,737,870 -0.1
01/10/2008
454.41
 19,417,801 463.26 464.20 448.03 1,032,670 1,736,850 -0.0
30/09/2008
456.70
 4,350,900 457.26 457.26 456.58 1,498,870 626,040 0.0
29/09/2008
479
 18,697,370 476.72 487.24 472.42 3,873,230 1,392,630 0.2
26/09/2008
483.81
 22,165,650 490.26 490.26 475.60 3,765,500 2,336,020 0.1
25/09/2008
470.43
 17,547,350 459.06 470.43 459.06 5,081,770 3,009,330 0.1
24/09/2008
455.05
 13,227,840 461.19 465.62 454.55 2,626,900 2,131,360 0.0
23/09/2008
465.87
 38,554,200 455.62 474.63 452.76 9,269,270 3,174,160 0.3
22/09/2008
459.86
 7,598,470 459.64 459.87 459.57 4,380,623 6,113,933 -0.1
19/09/2008
439.06
 23,412,260 434.14 439.15 434.14 3,230,690 5,265,470 -0.1
18/09/2008
419.28
 11,118,760 417 419.28 416.88 5,570,027 3,965,760 0.1
17/09/2008
437.24
 14,371,590 436.24 438.79 436.24 2,792,070 3,485,220 -0.0
16/09/2008
455.95
 16,647,670 466.16 466.16 455.95 2,434,107 2,937,940 -0.0
15/09/2008
476.76
 30,863,340 470.38 493.16 470.38 2,859,860 5,246,610 -0.1
12/09/2008
476
 15,150,500 477.36 479.45 475.14 2,217,280 2,035,010 0.0
11/09/2008
497.01
 16,986,940 499.03 500.14 496.84 2,034,660 1,135,150 0.1
10/09/2008
514.45
 28,468,235 530.01 530.25 508.69 1,733,820 2,971,620 -0.0
09/09/2008
525.49
 29,742,960 532.89 542.96 525.49 1,751,380 2,492,050 -0.0
08/09/2008
532.71
 35,505,820 527.84 536.10 526.03 3,215,850 3,520,660 0.0
05/09/2008
546.66
 21,564,700 551.35 553.37 546.66 1,439,900 1,898,790 0.0
04/09/2008
558.56
 29,344,810 556.61 558.62 549.71 2,087,660 2,730,600 -0.0
03/09/2008
555.14
 16,871,130 552.60 559.34 552.60 1,363,760 4,324,870 -0.2
29/08/2008
539.10
 31,652,160 533.10 539.10 531.37 5,096,910 5,183,560 0.0
28/08/2008
547.69
 35,699,900 549.84 551.30 547.45 3,834,360 3,731,270 0.0
27/08/2008
561.85
 31,361,510 568.91 575.71 561.85 2,855,840 4,969,560 -0.1
26/08/2008
561.67
 17,749,350 568.36 569.54 561.67 1,872,490 5,197,430 -0.2
25/08/2008
548.25
 20,319,070 544.75 548.72 542.89 1,859,170 2,675,712 -0.1
22/08/2008
526.98
 22,235,840 535.99 536.61 526.98 2,382,920 2,511,410 -0.0
21/08/2008
525.98
 24,841,640 512.54 525.98 510.69 2,220,040 3,259,140 -0.1
20/08/2008
508.47
 31,022,144 497.75 514.95 497.75 3,120,100 2,097,720 0.1
19/08/2008
511.53
 33,607,660 520.51 520.51 506.76 5,857,010 2,689,810 0.2
18/08/2008
508.05
 18,106,750 504.14 508.48 503.65 4,237,440 2,194,180 0.1
15/08/2008
488.94
 9,033,650 488.81 489.18 488.69 1,690,520 2,229,310 0.0
14/08/2008
476.50
 20,073,400 470.14 476.56 469.64 1,811,270 4,341,870 -0.1
13/08/2008
464.01
 21,705,780 460.28 465.17 457.31 2,408,960 2,628,570 0.0
12/08/2008
459.89
 22,844,700 464.09 464.62 456.27 2,062,100 3,351,460 -0.0
11/08/2008
454.80
 15,050,360 454.87 455.08 454.04 480,020 4,534,040 -0.1
08/08/2008
444.28
 14,531,080 441.79 444.29 438.82 2,189,850 2,553,830 0.0
07/08/2008
438.83
 17,026,680 446.85 446.87 438.83 3,201,560 3,233,820 0.0
06/08/2008
437.45
 16,476,350 431.43 437.45 431.43 1,523,230 2,253,800 -0.0
05/08/2008
430.26
 10,393,270 429.78 430.26 428.63 2,239,790 861,740 0.1
04/08/2008
439.41
 11,996,060 439.49 440.52 438.17 2,098,530 466,150 0.1
01/08/2008
447.11
 11,921,450 447.37 449.86 446.48 1,510,620 925,050 0.1

Chính sách bảo mật | Điều khoản sử dụng |