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)
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
18/05/2007
1,066.56
 6,509,690 1,066.56 1,066.56 1,066.56 1,294,750 1,000,890 0.0
17/05/2007
1,059.79
 11,249,340 1,059.79 1,059.79 1,059.79 1,352,620 913,470 0.1
16/05/2007
1,040.99
 8,755,600 1,040.99 1,040.99 1,040.99 1,391,630 613,980 0.1
15/05/2007
1,054.69
 8,497,726 1,054.69 1,054.69 1,054.69 2,042,010 789,770 0.2
14/05/2007
1,066.04
 6,110,220 1,066.04 1,066.04 1,066.04 1,224,790 427,010 0.0
11/05/2007
1,039.63
 9,644,650 1,039.63 1,039.63 1,039.63 1,369,840 865,390 0.1
10/05/2007
1,020.04
 7,988,520 1,020.04 1,020.04 1,020.04 1,663,740 370,240 0.2
09/05/2007
1,019.96
 8,323,270 1,019.96 1,019.96 1,019.96 2,522,100 684,040 0.3
08/05/2007
1,015.43
 9,926,831 1,015.43 1,015.43 1,015.43 2,249,110 610,880 0.3
07/05/2007
983.62
 5,753,772 983.62 983.62 983.62 1,657,481 583,560 0.1
04/05/2007
947.19
 4,474,020 947.19 947.19 947.19 1,021,520 331,720 0.1
03/05/2007
937.46
 5,411,750 937.46 937.46 937.46 1,594,720 605,910 0.1
02/05/2007
935.48
 7,687,850 935.48 935.48 935.48 2,219,500 947,940 0.2
25/04/2007
923.89
 8,357,280 923.89 923.89 923.89 2,751,880 2,517,990 0.0
24/04/2007
905.53
 6,026,121 905.53 905.53 905.53 641,430 1,512,350 -0.1
23/04/2007
931.18
 5,746,780 931.18 931.18 931.18 690,350 657,050 -0.0
20/04/2007
968.88
 5,094,170 968.88 968.88 968.88 754,530 964,700 -0.1
19/04/2007
998.09
 8,986,729 998.09 998.09 998.09 1,592,850 500,880 0.1
18/04/2007
1,001.12
 4,305,800 1,001.12 1,001.12 1,001.12 492,350 355,000 -0.0
17/04/2007
965.72
 6,683,360 965.72 965.72 965.72 1,192,120 522,620 0.1
16/04/2007
983
 5,508,707 983 983 983 1,848,350 302,350 0.2
13/04/2007
1,012.98
 6,686,440 1,012.98 1,012.98 1,012.98 1,430,170 237,690 0.1
12/04/2007
1,027.58
 4,626,430 1,027.58 1,027.58 1,027.58 684,610 43,840 0.1
11/04/2007
1,034.68
 4,260,930 1,034.68 1,034.68 1,034.68 361,760 98,300 0.1
10/04/2007
1,039.67
 6,140,660 1,039.67 1,039.67 1,039.67 655,610 88,730 0.1
09/04/2007
1,041.36
 6,015,600 1,041.36 1,041.36 1,041.36 423,570 101,800 0.1
06/04/2007
1,033.92
 7,972,335 1,033.92 1,033.92 1,033.92 1,169,710 531,140 0.1
05/04/2007
1,048.98
 8,464,225 1,048.98 1,048.98 1,048.98 1,302,110 181,810 0.2
04/04/2007
1,050.90
 9,133,374 1,050.90 1,050.90 1,050.90 801,000 156,200 0.1
03/04/2007
1,027.53
 6,941,460 1,027.53 1,027.53 1,027.53 965,460 159,070 0.1
02/04/2007
1,055.10
 7,755,580 1,055.10 1,055.10 1,055.10 2,346,760 1,026,420 0.2
30/03/2007
1,071.33
 12,097,100 1,071.33 1,071.33 1,071.33 1,845,350 1,361,860 0.2
29/03/2007
1,068.71
 10,182,000 1,068.71 1,068.71 1,068.71 810,500 1,998,910 -0.0
28/03/2007
1,031.79
 9,309,660 1,031.79 1,031.79 1,031.79 326,210 1,347,430 -0.1
27/03/2007
1,034.24
 7,292,297 1,034.24 1,034.24 1,034.24 1,742,280 410,830 0.2
26/03/2007
1,072.16
 9,964,960 1,072.16 1,072.16 1,072.16 1,652,770 1,235,810 0.1
23/03/2007
1,090.56
 8,265,340 1,090.56 1,090.56 1,090.56 962,400 1,267,210 -0.0
22/03/2007
1,099.82
 9,466,027 1,099.82 1,099.82 1,099.82 900,040 1,320,480 0.0
21/03/2007
1,111.63
 10,440,620 1,111.63 1,111.63 1,111.63 649,780 1,172,400 -0.1
20/03/2007
1,117.25
 12,201,150 1,117.25 1,117.25 1,117.25 1,279,790 602,020 0.1
19/03/2007
1,133.34
 12,099,700 1,133.34 1,133.34 1,133.34 587,831 2,001,081 -0.1
16/03/2007
1,109.76
 11,522,490 1,109.76 1,109.76 1,109.76 230,340 722,610 -0.1
15/03/2007
1,065.52
 10,637,310 1,065.52 1,065.52 1,065.52 1,000,110 1,217,190 -0.0
14/03/2007
1,114.21
 15,940,554 1,114.21 1,114.21 1,114.21 573,800 1,200,200 -0.1
13/03/2007
1,158.27
 16,748,374 1,158.27 1,158.27 1,158.27 1,404,230 1,770,720 -0.0
12/03/2007
1,170.67
 13,361,620 1,170.67 1,170.67 1,170.67 1,780,210 1,210,950 0.1
09/03/2007
1,155.68
 13,218,547 1,155.68 1,155.68 1,155.68 1,787,910 2,305,410 -0.0
08/03/2007
1,141.59
 9,874,270 1,141.59 1,141.59 1,141.59 862,870 2,256,040 -0.2
07/03/2007
1,132.23
 10,777,971 1,132.23 1,132.23 1,132.23 568,640 1,675,200 -0.1
06/03/2007
1,133.31
 10,264,206 1,133.31 1,133.31 1,133.31 1,576,760 3,114,430 -0.2
05/03/2007
1,158.90
 10,527,248 1,158.90 1,158.90 1,158.90 1,867,230 1,148,140 0.2
02/03/2007
1,147.66
 19,246,830 1,147.66 1,147.66 1,147.66 7,193,960 1,037,880 0.6
01/03/2007
1,123.07
 10,623,165 1,123.07 1,123.07 1,123.07 1,194,590 1,572,290 -0.1
28/02/2007
1,137.69
 15,495,355 1,137.69 1,137.69 1,137.69 161,400 178,800 0.0
27/02/2007
1,167.36
 9,840,080 1,167.36 1,167.36 1,167.36 9,200 257,700 -0.0
26/02/2007
1,129.02
 8,416,137 1,129.02 1,129.02 1,129.02 258,800 94,000 0.0
15/02/2007
1,083.25
 6,847,710 1,083.25 1,083.25 1,083.25 166,700 50,200 0.0
14/02/2007
1,073.19
 12,004,670 1,073.19 1,073.19 1,073.19 114,200 146,300 -0.0
13/02/2007
1,074.46
 8,319,270 1,074.46 1,074.46 1,074.46 8,800 21,700 0.0
12/02/2007
1,054.26
 9,985,889 1,054.26 1,054.26 1,054.26 33,000 79,000 -0.0
09/02/2007
1,030.90
 9,985,889 1,030.90 1,030.90 1,030.90 37,500 287,500 -0.0
08/02/2007
1,052.86
 8,016,080 1,052.86 1,052.86 1,052.86 4,300 208,500 -0.0
07/02/2007
1,095.75
 8,643,740 1,095.75 1,095.75 1,095.75 34,500 241,700 -0.0
06/02/2007
1,091.38
 10,394,510 1,091.38 1,091.38 1,091.38 5,900 64,700 -0.0
05/02/2007
1,058.71
 11,509,880 1,058.71 1,058.71 1,058.71 5,600 75,200 -0.0
02/02/2007
1,074.55
 7,698,660 1,074.55 1,074.55 1,074.55 51,700 0 0.0
01/02/2007
1,049.32
 14,953,672 1,049.32 1,049.32 1,049.32 281,000 45,800 0.0

Chính sách bảo mật | Điều khoản sử dụng |