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)
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
31/01/2007
1,041.33
 10,423,410 1,041.33 1,041.33 1,041.33 49,600 33,900 0.0
30/01/2007
1,023.97
 5,033,880 1,023.97 1,023.97 1,023.97 132,300 110,000 0.0
29/01/2007
995.55
 9,608,140 995.55 995.55 995.55 116,200 10,600 0.0
26/01/2007
974.76
 13,345,090 974.76 974.76 974.76 69,400 52,400 0.0
25/01/2007
988.86
 14,373,610 988.86 988.86 988.86 65,500 60,700 0.0
24/01/2007
1,016.39
 11,717,496 1,016.39 1,016.39 1,016.39 0 0 0
23/01/2007
1,040.70
 8,156,140 1,040.70 1,040.70 1,040.70 107,800 296,600 -0.0
22/01/2007
1,027.70
 14,460,310 1,027.70 1,027.70 1,027.70 220,900 170,500 0.0
19/01/2007
1,023.05
 9,720,710 1,023.05 1,023.05 1,023.05 20,700 17,200 -0.0
18/01/2007
946.84
 3,803,420 946.84 946.84 946.84 181,200 78,700 0.0
17/01/2007
964.96
 12,409,980 964.96 964.96 964.96 0 0 0
16/01/2007
983.60
 9,361,760 983.60 983.60 983.60 38,700 17,000 0.0
15/01/2007
947.15
 9,940,185 947.15 947.15 947.15 11,500 105,500 -0.0
12/01/2007
914.79
 10,160,500 914.79 914.79 914.79 52,700 66,100 0.0
11/01/2007
885.43
 5,077,230 885.43 885.43 885.43 1,809,300 0 0.1
10/01/2007
865.71
 9,064,193 866.72 866.72 864.75 272,000 9,200 0.0
09/01/2007
844.91
 11,760,320 844.91 844.91 844.91 685,600 9,600 0.1
08/01/2007
825.11
 8,758,760 825.11 825.11 825.11 525,000 10,300 0.0
05/01/2007
816.51
 11,077,094 816.51 816.51 816.51 663,600 10,800 0.1
04/01/2007
788.82
 10,796,630 788.82 788.82 788.82 123,300 8,000 0.0
03/01/2007
757.71
 5,928,424 757.71 757.71 757.71 8,000 22,000 -0.0
02/01/2007
741.27
 6,348,000 741.27 741.27 741.27 24,600 20,000 -0.0
29/12/2006
751.77
 5,286,476 751.77 751.77 751.77 0 0 0
28/12/2006
753.81
 10,479,711 753.81 753.81 753.81 0 0 0
27/12/2006
754.63
 9,367,580 754.63 754.63 754.63 0 0 0
26/12/2006
747.82
 8,658,660 747.82 747.82 747.82 0 0 0
25/12/2006
734.66
 9,759,523 734.66 734.66 734.66 0 0 0
22/12/2006
744.20
 4,749,980 778.90 744.20 778.90 0 0 0
21/12/2006
778.88
 11,031,900 778.88 778.88 778.88 0 0 0
20/12/2006
809.86
 8,210,400 799.31 809.86 799.31 0 0 0
19/12/2006
799.31
 9,285,725 779.57 799.31 779.57 0 0 0
18/12/2006
779.57
 9,960,635 775.56 779.57 775.56 0 0 0
15/12/2006
775.56
 8,398,370 773.47 775.56 773.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |