VNINDEX (^vnindex)

1,802.91
-27.59
(-1.51%)
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)
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
22/11/2007
977.17
 8,777,814 977.17 977.17 977.17 1,095,540 823,440 0.0
21/11/2007
971.49
 10,116,710 971.49 971.49 971.49 1,624,970 1,034,370 0.0
20/11/2007
983.52
 7,266,350 983.52 983.52 983.52 1,222,860 857,090 0.0
19/11/2007
998.75
 8,293,346 998.75 998.75 998.75 1,664,990 517,520 0.2
16/11/2007
998.22
 11,068,140 998.22 998.22 998.22 1,491,070 885,150 0.1
15/11/2007
1,002.71
 13,916,450 1,002.71 1,002.71 1,002.71 2,535,000 1,175,100 0.2
14/11/2007
993.75
 19,727,650 993.75 993.75 993.75 2,426,540 3,670,590 -0.2
13/11/2007
973.59
 13,377,809 973.59 973.59 973.59 3,710,580 1,463,690 0.2
12/11/2007
1,006.12
 10,517,810 1,006.12 1,006.12 1,006.12 2,885,320 725,080 0.2
09/11/2007
1,018.29
 12,562,250 1,018.29 1,018.29 1,018.29 2,709,680 921,030 0.2
08/11/2007
1,026.47
 13,223,596 1,026.47 1,026.47 1,026.47 696,130 455,820 0.0
07/11/2007
1,031.20
 14,628,650 1,031.20 1,031.20 1,031.20 1,731,080 1,528,450 -0.1
06/11/2007
1,031.71
 12,928,417 1,031.71 1,031.71 1,031.71 2,355,690 1,387,100 0.1
05/11/2007
1,047.15
 14,173,830 1,047.15 1,047.15 1,047.15 3,245,300 2,395,520 0.1
02/11/2007
1,066.63
 10,934,180 1,066.63 1,066.63 1,066.63 939,270 845,880 -0.1
01/11/2007
1,075.92
 14,156,540 1,075.92 1,075.92 1,075.92 1,296,050 701,060 0.1
31/10/2007
1,065.09
 11,398,920 1,065.09 1,065.09 1,065.09 3,097,570 2,014,210 0.1
30/10/2007
1,069.78
 11,858,730 1,069.78 1,069.78 1,069.78 2,794,740 1,355,560 0.2
29/10/2007
1,064.20
 17,289,030 1,064.20 1,064.20 1,064.20 2,979,200 2,588,360 0.2
26/10/2007
1,092.48
 11,979,100 1,092.48 1,092.48 1,092.48 1,957,680 695,790 0.1
25/10/2007
1,095.53
 16,736,005 1,095.53 1,095.53 1,095.53 2,306,130 1,031,380 0.2
24/10/2007
1,096.20
 12,446,670 1,096.20 1,096.20 1,096.20 2,464,200 1,261,870 0.2
23/10/2007
1,075.29
 12,620,460 1,075.29 1,075.29 1,075.29 1,684,210 1,285,430 0.1
22/10/2007
1,085.74
 10,364,315 1,085.74 1,085.74 1,085.74 860,650 857,760 -0.0
19/10/2007
1,097.07
 12,240,170 1,097.07 1,097.07 1,097.07 1,147,430 987,730 0.0
18/10/2007
1,088.68
 15,254,320 1,088.68 1,088.68 1,088.68 1,863,100 1,022,810 0.1
17/10/2007
1,101.29
 13,546,680 1,101.29 1,101.29 1,101.29 792,410 868,120 -0.0
16/10/2007
1,103.88
 15,307,560 1,103.88 1,103.88 1,103.88 1,230,520 1,364,350 0.0
15/10/2007
1,105.21
 12,778,930 1,105.21 1,105.21 1,105.21 1,363,000 613,430 0.1
12/10/2007
1,104.61
 16,053,085 1,104.61 1,104.61 1,104.61 1,995,280 670,900 0.2
11/10/2007
1,099.31
 11,499,710 1,099.31 1,099.31 1,099.31 2,123,630 901,080 0.1
10/10/2007
1,104.67
 13,552,210 1,104.67 1,104.67 1,104.67 2,022,890 1,193,930 0.1
09/10/2007
1,097.36
 14,172,660 1,097.36 1,097.36 1,097.36 1,451,950 716,760 0.1
08/10/2007
1,084.87
 13,375,120 1,084.87 1,084.87 1,084.87 1,646,390 640,640 0.1
05/10/2007
1,081.63
 16,276,350 1,081.63 1,081.63 1,081.63 2,496,850 1,553,122 0.1
04/10/2007
1,087.76
 16,414,980 1,087.76 1,087.76 1,087.76 2,149,070 2,786,010 0.0
03/10/2007
1,106.60
 14,399,570 1,106.60 1,106.60 1,106.60 1,932,650 798,830 0.3
02/10/2007
1,099.48
 17,546,890 1,099.48 1,099.48 1,099.48 3,104,890 1,166,240 0.4
01/10/2007
1,084.39
 16,492,500 1,084.39 1,084.39 1,084.39 6,820,200 6,470,110 0.1
28/09/2007
1,046.86
 14,801,700 1,046.86 1,046.86 1,046.86 2,861,460 1,079,920 0.3
27/09/2007
1,014.09
 12,683,870 1,014.09 1,014.09 1,014.09 2,371,780 305,830 0.3
26/09/2007
1,015.91
 15,853,250 1,015.91 1,015.91 1,015.91 2,281,990 529,990 0.2
25/09/2007
1,009.88
 14,900,560 1,009.88 1,009.88 1,009.88 2,576,980 1,109,580 0.2
24/09/2007
975.82
 12,054,760 975.82 975.82 975.82 1,585,570 958,360 0.0
21/09/2007
958.67
 10,885,160 958.67 958.67 958.67 2,065,840 338,700 0.2
20/09/2007
963.61
 10,779,190 963.61 963.61 963.61 2,087,080 961,920 0.1
19/09/2007
946.22
 9,151,624 946.22 946.22 946.22 1,566,250 706,530 0.1
18/09/2007
935.17
 7,460,680 935.17 935.17 935.17 524,660 149,440 0.1
17/09/2007
934.74
 11,095,805 934.74 934.74 934.74 805,690 209,220 0.1
14/09/2007
930.46
 5,354,710 930.46 930.46 930.46 873,680 291,090 0.1
13/09/2007
921.31
 9,379,720 921.31 921.31 921.31 817,010 163,320 0.1
12/09/2007
921.19
 7,029,850 921.19 921.19 921.19 551,550 471,330 0.0
11/09/2007
920.48
 13,325,570 920.48 920.48 920.48 706,960 258,460 0.0
10/09/2007
927.14
 7,248,770 927.14 927.14 927.14 504,210 790,680 -0.0
07/09/2007
934.13
 6,282,830 934.13 934.13 934.13 896,920 623,880 0.0
06/09/2007
928.36
 6,856,080 928.36 928.36 928.36 1,066,060 755,080 0.0
05/09/2007
925.57
 8,291,910 925.57 925.57 925.57 2,894,190 1,193,110 0.1
04/09/2007
929.85
 8,041,460 929.85 929.85 929.85 1,521,430 951,310 0.1
31/08/2007
908.37
 7,093,620 908.37 908.37 908.37 1,888,310 1,424,580 0.0
30/08/2007
903.94
 5,323,332 903.94 903.94 903.94 770,980 275,620 0.1
29/08/2007
901.17
 6,194,950 901.17 901.17 901.17 1,047,300 666,910 0.1
28/08/2007
902.58
 4,974,300 902.58 902.58 902.58 1,464,330 687,730 0.1
27/08/2007
909.07
 8,735,999 909.07 909.07 909.07 1,501,200 508,060 0.1
24/08/2007
905.48
 7,620,380 905.48 905.48 905.48 1,736,860 1,320,590 0.1

Chính sách bảo mật | Điều khoản sử dụng |