VNINDEX (^vnindex)

1,798.44
-4.47
(-0.25%)
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)
18/06/2008
382.07
 22,531,100 382.07 382.07 382.07 6,503,280 754,790 0.2
17/06/2008
384.71
 8,479,250 384.71 384.71 384.71 1,253,280 1,593,670 0.0
16/06/2008
378.20
 11,265,230 378.20 378.20 378.20 1,808,060 2,234,850 -0.0
13/06/2008
372.68
 9,974,620 372.68 372.68 372.68 3,280,420 2,231,940 0.0
12/06/2008
370.55
 7,386,490 370.55 370.55 370.55 1,724,560 1,112,700 0.0
11/06/2008
370.45
 12,618,750 370.45 370.45 370.45 1,676,810 1,742,670 -0.0
10/06/2008
373
 2,999,200 373 373 373 248,670 55,810 0.0
09/06/2008
379.12
 2,705,520 379.12 379.12 379.12 361,000 85,550 0.0
06/06/2008
384.24
 2,154,000 384.24 384.24 384.24 666,390 180,400 0.0
05/06/2008
390.08
 3,860,490 390.08 390.08 390.08 530,380 320,760 0.0
04/06/2008
395.66
 8,531,170 395.66 395.66 395.66 694,040 273,170 0.0
03/06/2008
401.20
 3,589,770 401.20 401.20 401.20 407,135 198,685 0.0
02/06/2008
407.94
 9,801,850 407.94 407.94 407.94 263,630 98,470 0.0
30/05/2008
414.10
 2,725,780 414.10 414.10 414.10 2,305,600 719,320 0.1
29/05/2008
420.51
 0 420.51 420.51 420.51 0 0 0
28/05/2008
420.51
 0 420.51 420.51 420.51 0 0 0
27/05/2008
420.51
 0 420.51 420.51 420.51 0 0 0
26/05/2008
420.51
 3,712,370 420.51 420.51 420.51 365,920 127,450 0.0
23/05/2008
428.05
 3,679,200 428.05 428.05 428.05 2,271,620 545,760 0.1
22/05/2008
434.75
 3,219,950 434.75 434.75 434.75 2,941,290 475,740 0.1
21/05/2008
441.75
 2,905,040 441.75 441.75 441.75 3,377,170 475,760 0.1
20/05/2008
449.24
 2,843,408 449.24 449.24 449.24 807,120 158,990 0.0
19/05/2008
455.67
 4,523,680 455.67 455.67 455.67 3,074,870 1,163,420 0.1
16/05/2008
460.04
 8,934,240 460.04 460.04 460.04 1,606,080 1,338,470 0.0
15/05/2008
466.67
 1,922,360 466.67 466.67 466.67 760,550 282,850 0.0
14/05/2008
475.50
 926,850 475.50 475.50 475.50 977,560 308,940 0.0
13/05/2008
483.92
 1,065,860 483.92 483.92 483.92 325,950 123,480 0.0
12/05/2008
492.04
 2,405,280 492.04 492.04 492.04 1,351,200 171,460 0.1
09/05/2008
500.33
 2,421,730 500.33 500.33 500.33 1,055,500 19,980 0.1
08/05/2008
507.94
 4,514,990 507.94 507.94 507.94 2,646,690 181,430 0.1
07/05/2008
515.26
 6,646,210 515.26 515.26 515.26 3,413,100 279,050 0.2
06/05/2008
518.35
 6,332,500 518.35 518.35 518.35 3,382,535 458,820 0.2
05/05/2008
521.28
 5,729,700 521.28 521.28 521.28 1,169,510 366,870 0.0
29/04/2008
522.36
 9,703,430 522.36 522.36 522.36 2,980,810 322,280 0.2
28/04/2008
519.42
 9,435,770 519.42 519.42 519.42 3,196,960 477,840 0.1
25/04/2008
515.88
 6,976,270 515.88 515.88 515.88 1,582,900 288,120 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |