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)
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
23/08/2007
887.62
 8,751,750 887.62 887.62 887.62 1,409,010 832,880 0.1
22/08/2007
892.07
 6,263,320 892.07 892.07 892.07 1,454,960 232,140 0.1
21/08/2007
895.72
 6,565,840 895.72 895.72 895.72 2,788,480 576,000 0.2
20/08/2007
890.02
 7,374,066 890.02 890.02 890.02 1,410,010 1,108,330 0.0
17/08/2007
887.93
 4,301,390 887.93 887.93 887.93 571,680 409,340 0.0
16/08/2007
900.26
 5,827,710 900.26 900.26 900.26 494,500 694,340 -0.0
15/08/2007
915.34
 3,200,560 915.34 915.34 915.34 421,300 166,960 0.0
14/08/2007
923.15
 4,766,180 923.15 923.15 923.15 771,200 550,330 0.0
13/08/2007
909.15
 5,324,936 909.15 909.15 909.15 690,170 560,490 0.0
10/08/2007
935.68
 7,597,825 935.68 935.68 935.68 1,432,990 612,230 0.1
09/08/2007
938.21
 8,625,310 938.21 938.21 938.21 1,153,510 587,190 0.1
08/08/2007
910.05
 4,836,360 910.05 910.05 910.05 1,282,680 496,640 0.1
07/08/2007
896.91
 4,162,380 896.91 896.91 896.91 1,055,000 476,360 0.1
06/08/2007
883.90
 4,233,060 883.90 883.90 883.90 1,048,790 176,810 0.1
03/08/2007
892.88
 5,899,770 892.88 892.88 892.88 1,185,160 535,210 0.1
02/08/2007
911.18
 6,596,810 911.18 911.18 911.18 1,498,070 969,200 0.1
01/08/2007
923.14
 6,790,610 923.14 923.14 923.14 1,057,920 1,137,410 0.0
31/07/2007
907.95
 6,578,310 907.95 907.95 907.95 1,999,060 1,054,380 0.1
30/07/2007
925.44
 3,296,340 925.44 925.44 925.44 625,730 1,109,200 0.0
27/07/2007
940.36
 5,218,535 940.36 940.36 940.36 463,500 1,505,940 -0.1
26/07/2007
956.13
 7,609,390 956.13 956.13 956.13 908,300 370,680 0.1
25/07/2007
972.56
 5,478,480 972.56 972.56 972.56 1,938,990 654,850 0.2
24/07/2007
982.43
 7,413,877 982.43 982.43 982.43 1,236,500 769,830 0.1
23/07/2007
979.23
 5,599,498 979.23 979.23 979.23 0 0 0
20/07/2007
981.31
 4,972,590 981.31 981.31 981.31 701,410 632,460 -0.0
19/07/2007
984.43
 6,026,310 984.43 984.43 984.43 595,480 361,810 0.0
18/07/2007
994.73
 4,921,620 994.73 994.73 994.73 967,640 760,520 -0.0
17/07/2007
1,000.33
 6,379,010 1,000.33 1,000.33 1,000.33 728,540 740,520 -0.1
16/07/2007
995.83
 6,167,960 995.83 995.83 995.83 1,532,030 1,281,270 -0.0
13/07/2007
1,015.73
 6,276,530 1,015.73 1,015.73 1,015.73 939,360 1,264,490 -0.2
12/07/2007
1,017.68
 6,316,950 1,017.68 1,017.68 1,017.68 878,830 195,390 0.1
11/07/2007
1,029.85
 5,727,550 1,029.85 1,029.85 1,029.85 739,900 263,930 0.1
10/07/2007
1,023.04
 5,505,090 1,023.04 1,023.04 1,023.04 1,028,800 317,840 0.1
09/07/2007
1,010.27
 7,114,530 1,010.27 1,010.27 1,010.27 1,474,370 505,920 0.1
06/07/2007
1,010.53
 5,982,413 1,010.53 1,010.53 1,010.53 2,390,428 1,441,898 0.1
05/07/2007
1,012.82
 8,645,670 1,012.82 1,012.82 1,012.82 3,058,630 192,180 0.3
04/07/2007
1,013.56
 6,860,695 1,013.56 1,013.56 1,013.56 1,231,560 502,950 0.1
03/07/2007
977.30
 7,178,690 977.30 977.30 977.30 1,658,640 1,020,140 0.2
02/07/2007
994.17
 7,620,810 994.17 994.17 994.17 1,684,500 587,460 0.2
29/06/2007
1,024.68
 4,340,530 1,024.68 1,024.68 1,024.68 1,079,720 266,120 0.1
28/06/2007
1,024.04
 8,672,866 1,024.04 1,024.04 1,024.04 1,017,610 497,790 0.0
27/06/2007
1,032.96
 9,286,295 1,032.96 1,032.96 1,032.96 684,190 446,770 -0.0
26/06/2007
1,055.70
 7,485,965 1,055.70 1,055.70 1,055.70 1,244,300 416,490 0.1
25/06/2007
1,044.39
 7,441,197 1,044.39 1,044.39 1,044.39 1,242,130 275,960 0.1
22/06/2007
1,033.69
 6,791,295 1,033.69 1,033.69 1,033.69 1,336,240 567,010 0.1
21/06/2007
1,034.43
 5,685,130 1,034.43 1,034.43 1,034.43 857,850 740,570 0.0
20/06/2007
1,045.28
 7,214,750 1,045.28 1,045.28 1,045.28 1,344,750 916,320 0.1
19/06/2007
1,049.58
 8,661,632 1,049.58 1,049.58 1,049.58 1,446,470 756,970 0.1
18/06/2007
1,043.99
 10,580,050 1,043.99 1,043.99 1,043.99 1,307,670 1,383,970 -0.0
15/06/2007
1,048.19
 5,689,725 1,048.19 1,048.19 1,048.19 1,552,400 774,630 0.1
14/06/2007
1,042.79
 7,804,850 1,042.79 1,042.79 1,042.79 1,518,980 882,420 0.1
13/06/2007
1,038.80
 9,075,440 1,038.80 1,038.80 1,038.80 1,214,100 832,720 0.0
12/06/2007
1,036.54
 10,783,320 1,036.54 1,036.54 1,036.54 1,189,120 777,030 0.1
11/06/2007
1,040.75
 7,114,440 1,040.75 1,040.75 1,040.75 1,165,330 888,770 0.1
08/06/2007
1,057.36
 8,582,800 1,057.36 1,057.36 1,057.36 1,436,930 1,251,140 0.1
07/06/2007
1,060.02
 12,734,621 1,060.02 1,060.02 1,060.02 730,140 887,390 -0.0
06/06/2007
1,045.29
 7,047,890 1,045.29 1,045.29 1,045.29 800,440 1,026,040 -0.0
05/06/2007
1,039.66
 8,164,480 1,039.66 1,039.66 1,039.66 702,680 723,350 0.0
04/06/2007
1,062.10
 7,578,978 1,062.10 1,062.10 1,062.10 887,200 375,080 0.1
01/06/2007
1,077.36
 5,593,365 1,077.36 1,077.36 1,077.36 1,099,100 425,450 0.1
31/05/2007
1,081.48
 6,024,440 1,081.48 1,081.48 1,081.48 1,156,120 1,165,780 -0.0
30/05/2007
1,077.88
 5,326,187 1,077.88 1,077.88 1,077.88 596,120 532,090 0.0
29/05/2007
1,093.77
 7,103,260 1,093.77 1,093.77 1,093.77 792,350 578,790 0.1
28/05/2007
1,098.64
 7,183,115 1,098.64 1,098.64 1,098.64 1,411,980 699,890 0.1
25/05/2007
1,089.60
 9,134,800 1,089.60 1,089.60 1,089.60 848,240 952,570 0.0
24/05/2007
1,085.30
 8,450,960 1,085.30 1,085.30 1,085.30 1,136,880 382,870 0.1
23/05/2007
1,113.19
 10,850,665 1,113.19 1,113.19 1,113.19 2,162,150 612,890 0.2
22/05/2007
1,107.52
 11,783,380 1,107.52 1,107.52 1,107.52 1,415,380 555,040 0.1
21/05/2007
1,085.41
 7,904,925 1,085.41 1,085.41 1,085.41 1,195,240 237,990 0.1

Chính sách bảo mật | Điều khoản sử dụng |