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)
24/04/2008
518.42
 7,421,040 518.42 518.42 518.42 1,476,770 119,630 0.1
23/04/2008
521.95
 6,422,390 521.95 521.95 521.95 1,927,040 128,650 0.1
22/04/2008
530.62
 4,628,150 530.62 530.62 530.62 1,287,020 117,940 0.1
21/04/2008
534.92
 6,980,595 534.92 534.92 534.92 2,456,190 235,970 0.1
18/04/2008
537.31
 10,395,730 537.31 537.31 537.31 3,989,370 921,880 0.2
17/04/2008
537.58
 13,410,110 537.58 537.58 537.58 2,283,160 1,193,290 0.1
16/04/2008
531.38
 5,937,220 531.38 531.38 531.38 3,532,740 170,570 0.2
11/04/2008
539.01
 8,178,620 539.01 539.01 539.01 4,122,520 441,560 0.2
10/04/2008
545.73
 9,789,100 545.73 545.73 545.73 3,654,240 249,320 0.2
09/04/2008
552.05
 10,882,570 552.05 552.05 552.05 2,876,030 653,450 0.1
08/04/2008
548.56
 26,603,980 548.56 548.56 548.56 5,047,560 1,601,900 0.2
07/04/2008
542.33
 7,358,110 542.33 542.33 542.33 235,500 151,570 0.0
04/04/2008
533
 832,740 533 533 533 266,590 353,410 -0.0
03/04/2008
529.23
 8,377,410 529.23 529.23 529.23 127,110 551,590 -0.0
02/04/2008
525.11
 2,586,950 525.11 525.11 525.11 315,690 342,390 -0.0
01/04/2008
520.99
 2,532,630 520.99 520.99 520.99 244,590 248,740 -0.0
31/03/2008
516.85
 4,286,141 516.85 516.85 516.85 395,930 941,570 -0.0
28/03/2008
512.70
 2,898,230 512.70 512.70 512.70 405,970 887,470 -0.0
27/03/2008
508.75
 6,808,770 508.75 508.75 508.75 795,160 2,064,030 -0.1
26/03/2008
504.67
 19,471,930 504.67 504.67 504.67 2,959,244 1,464,580 0.1
25/03/2008
496.64
 8,648,010 496.64 496.64 496.64 1,812,090 441,300 0.1
24/03/2008
521.07
 7,026,807 521.07 521.07 521.07 1,486,260 719,780 0.0
21/03/2008
545.68
 13,168,470 545.68 545.68 545.68 777,050 201,240 0.0
20/03/2008
564.82
 15,105,100 564.82 564.82 564.82 899,360 371,270 0.0
19/03/2008
573.45
 25,536,110 573.45 573.45 573.45 1,329,880 610,070 0.0
18/03/2008
588.26
 9,053,140 588.26 588.26 588.26 1,932,350 162,050 0.1
17/03/2008
615.71
 16,456,921 615.71 615.71 615.71 1,009,560 327,310 0.0
14/03/2008
643.80
 10,149,260 643.80 643.80 643.80 1,331,010 1,307,206 0.0
13/03/2008
647.60
 14,717,260 647.60 647.60 647.60 1,279,300 446,760 0.1
12/03/2008
643.90
 16,021,930 643.90 643.90 643.90 1,128,050 787,020 0.0
11/03/2008
638.71
 19,174,060 638.71 638.71 638.71 1,702,050 463,150 0.1
10/03/2008
658.29
 25,706,350 658.29 658.29 658.29 5,135,700 1,343,650 0.2
07/03/2008
640.14
 9,731,280 640.14 640.14 640.14 745,580 2,746,570 -0.1
06/03/2008
611.17
 27,176,990 611.17 611.17 611.17 736,890 1,152,490 -0.0
05/03/2008
583.45
 11,945,850 583.45 583.45 583.45 2,360,050 759,010 0.1
04/03/2008
608.88
 10,318,030 608.88 608.88 608.88 1,740,280 282,090 0.1
03/03/2008
635.24
 12,203,400 635.24 635.24 635.24 1,624,110 238,640 0.1
29/02/2008
663.30
 12,750,440 663.30 663.30 663.30 2,013,520 1,050,880 0.1
28/02/2008
678.12
 10,924,700 678.12 678.12 678.12 1,072,130 304,360 0.1
27/02/2008
686.49
 10,797,890 686.49 686.49 686.49 1,025,240 232,910 0.1
26/02/2008
692.91
 13,421,100 692.91 692.91 692.91 1,700,590 141,130 0.1
25/02/2008
715.04
 22,270,170 715.04 715.04 715.04 1,558,120 592,440 0.1
22/02/2008
687.10
 15,755,940 687.10 687.10 687.10 1,839,250 1,391,490 0.0
21/02/2008
710.45
 19,943,850 710.45 710.45 710.45 1,536,960 76,700 0.1
20/02/2008
744.92
 12,778,170 744.92 744.92 744.92 1,178,710 323,040 0.1
19/02/2008
776.79
 14,373,457 776.79 776.79 776.79 313,800 318,690 -0.0
18/02/2008
782.57
 14,507,240 782.57 782.57 782.57 644,310 214,310 0.0
15/02/2008
816.03
 5,815,210 816.03 816.03 816.03 504,980 118,430 0.0
14/02/2008
823.46
 8,878,890 823.46 823.46 823.46 594,150 372,350 0.0
13/02/2008
817.86
 7,904,180 817.86 817.86 817.86 551,550 512,020 -0.0
12/02/2008
841.23
 6,428,550 841.23 841.23 841.23 810,420 426,910 0.0
01/02/2008
859.62
 14,488,090 859.62 859.62 859.62 1,557,050 1,644,790 0.0
31/01/2008
844.11
 13,173,055 844.11 844.11 844.11 3,883,380 3,934,320 -0.0
30/01/2008
843.10
 13,767,700 843.10 843.10 843.10 1,216,550 1,558,460 -0.0
29/01/2008
811.61
 9,644,190 811.61 811.61 811.61 1,127,240 411,860 0.1
28/01/2008
785.07
 7,204,760 785.07 785.07 785.07 1,451,710 478,770 0.1
25/01/2008
776.04
 7,537,230 776.04 776.04 776.04 1,003,530 515,650 0.1
24/01/2008
764.13
 10,111,410 764.13 764.13 764.13 1,142,860 725,580 0.0
23/01/2008
776.68
 10,787,310 776.68 776.68 776.68 674,690 767,580 -0.0
22/01/2008
807.74
 12,196,370 807.74 807.74 807.74 369,930 1,434,110 -0.1
21/01/2008
833.88
 8,007,160 833.88 833.88 833.88 2,099,340 1,976,880 0.0
18/01/2008
847.05
 7,332,025 847.05 847.05 847.05 680,910 398,850 0.0
17/01/2008
833.81
 11,217,240 833.81 833.81 833.81 1,006,460 1,017,950 0.0
16/01/2008
846.07
 14,112,140 846.07 846.07 846.07 537,850 2,466,540 -0.2
15/01/2008
808.83
 10,254,400 808.83 808.83 808.83 1,072,670 597,510 0.1
14/01/2008
841
 9,670,960 841 841 841 1,782,460 892,060 0.1
11/01/2008
860.77
 7,395,180 860.77 860.77 860.77 981,350 405,730 0.1
10/01/2008
850.07
 12,351,005 850.07 850.07 850.07 1,154,310 1,881,940 -0.1
09/01/2008
878.41
 7,797,560 878.41 878.41 878.41 991,590 189,670 0.1
08/01/2008
893.74
 9,242,410 893.74 893.74 893.74 1,293,070 387,700 0.1
07/01/2008
887.08
 7,723,300 887.08 887.08 887.08 1,253,880 377,170 0.1
04/01/2008
903.09
 8,129,360 903.09 903.09 903.09 507,680 398,120 -0.0
03/01/2008
908.25
 8,720,040 908.25 908.25 908.25 623,240 700,400 -0.0
02/01/2008
921.07
 6,006,030 921.07 921.07 921.07 1,557,362 620,482 0.1
28/12/2007
927.02
 5,453,340 927.02 927.02 927.02 862,760 716,520 0.0
27/12/2007
921.75
 7,301,310 921.75 921.75 921.75 765,720 338,880 0.1
26/12/2007
924.37
 8,349,610 924.37 924.37 924.37 811,730 195,320 0.1
25/12/2007
918.43
 6,586,460 918.43 918.43 918.43 1,519,000 906,910 0.0
24/12/2007
930.86
 6,880,160 930.86 930.86 930.86 883,000 555,460 0.0
21/12/2007
935.07
 8,239,150 935.07 935.07 935.07 886,070 620,650 0.1
20/12/2007
930.45
 8,948,750 930.45 930.45 930.45 922,780 327,490 0.1
19/12/2007
946.78
 10,002,962 946.78 946.78 946.78 1,057,600 887,090 0.0
18/12/2007
919.60
 7,391,100 919.60 919.60 919.60 1,896,150 535,990 0.1
17/12/2007
911.15
 5,756,260 911.15 911.15 911.15 1,110,290 529,040 0.1
14/12/2007
922.09
 8,235,270 922.09 922.09 922.09 292,680 749,820 -0.1
13/12/2007
930.36
 6,491,110 930.36 930.36 930.36 1,125,760 367,910 0.1
12/12/2007
946.32
 9,109,190 946.32 946.32 946.32 753,700 434,020 0.0
11/12/2007
941.04
 7,740,430 941.04 941.04 941.04 891,600 234,590 0.1
10/12/2007
958.48
 7,519,960 958.48 958.48 958.48 680,140 549,740 0.0
07/12/2007
974.63
 8,376,420 974.63 974.63 974.63 712,350 658,010 0.0
06/12/2007
974.46
 6,090,220 974.46 974.46 974.46 1,320,430 500,810 0.1
05/12/2007
976.21
 8,192,070 976.21 976.21 976.21 1,553,900 595,710 0.1
04/12/2007
988.91
 10,569,560 988.91 988.91 988.91 1,444,420 572,310 0.1
03/12/2007
987.96
 9,871,860 987.96 987.96 987.96 957,510 444,880 0.1
30/11/2007
972.35
 10,004,690 972.35 972.35 972.35 1,533,880 1,568,800 -0.0
29/11/2007
980.09
 8,212,150 980.09 980.09 980.09 874,150 837,700 -0.0
28/11/2007
984.57
 8,356,830 984.57 984.57 984.57 1,617,968 1,407,378 0.0
27/11/2007
988.08
 10,068,210 988.08 988.08 988.08 1,472,330 559,930 0.1
26/11/2007
991.38
 12,285,906 991.38 991.38 991.38 1,451,700 1,048,190 0.1
23/11/2007
975.92
 7,763,920 975.92 975.92 975.92 1,805,897 1,085,010 -0.0

Chính sách bảo mật | Điều khoản sử dụng |