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)
01/11/2006
521.38
 3,041,750 516.80 521.38 516.80 0 0 0
31/10/2006
511.54
 2,734,070 505.23 511.54 505.23 0 0 0
30/10/2006
512.40
 1,886,080 518.01 518.01 512.40 0 0 0
27/10/2006
521.04
 3,348,620 520.71 521.23 520.71 0 0 0
26/10/2006
524.99
 4,661,360 524.59 524.99 524.35 0 0 0
25/10/2006
524.25
 2,995,360 525.02 525.39 524.25 0 0 0
24/10/2006
525.75
 4,212,661 526.08 526.08 525.75 0 0 0
23/10/2006
525.92
 5,814,150 526.05 526.05 525.92 0 0 0
20/10/2006
528.42
 5,782,580 527.91 528.42 527.91 0 0 0
19/10/2006
524.59
 7,273,092 522.69 524.59 522.49 0 0 0
18/10/2006
518.58
 5,656,710 517.93 518.58 517.88 0 0 0
17/10/2006
518.71
 3,263,810 523.28 523.28 518.71 0 0 0
16/10/2006
526.34
 7,749,450 527.01 527.01 526.34 0 0 0
13/10/2006
525.93
 2,243,040 524.98 526.12 524.98 0 0 0
12/10/2006
525.22
 6,783,506 527.16 527.16 525.22 0 0 0
11/10/2006
524.67
 3,370,508 524.73 525 524.67 0 0 0
10/10/2006
527.18
 3,389,080 531.97 531.97 527.18 0 0 0
09/10/2006
535.13
 4,830,538 537.52 537.52 535.13 0 0 0
06/10/2006
536.48
 2,015,340 532.93 536.48 532.93 0 0 0
05/10/2006
534.73
 5,023,370 542.82 542.82 534.73 0 0 0
04/10/2006
541.91
 4,290,176 545.55 545.55 541.91 0 0 0
03/10/2006
537.87
 3,276,410 538.09 538.09 536.47 0 0 0
02/10/2006
531.68
 8,315,210 529.57 531.68 529.57 0 0 0
29/09/2006
526.73
 5,197,600 531.88 531.88 526.73 0 0 0
28/09/2006
527.74
 10,770,191 522.18 527.74 522.18 0 0 0
27/09/2006
520.42
 2,878,680 522.21 522.21 520.42 0 0 0
26/09/2006
520.05
 5,011,546 516.81 520.05 516.81 0 0 0
25/09/2006
515.09
 2,252,320 514.51 515.09 514.25 0 0 0
22/09/2006
513.75
 3,737,513 511.61 513.75 511.61 0 0 0
21/09/2006
513.37
 2,678,150 515.81 515.81 513.32 0 0 0
20/09/2006
514.48
 4,874,070 519.54 519.54 514.48 0 0 0
19/09/2006
515.08
 7,631,740 514.03 515.08 514.03 0 0 0
18/09/2006
510.08
 4,976,000 511.10 511.10 509 0 0 0
15/09/2006
509.32
 2,729,910 508.29 509.32 508.27 0 0 0
14/09/2006
505.17
 4,002,250 508.97 508.97 505.17 0 0 0
13/09/2006
510.66
 4,370,976 500.42 511.14 500.42 0 0 0
12/09/2006
500.82
 4,105,450 506.11 506.11 500.82 0 0 0
11/09/2006
511.55
 2,757,180 514.87 514.87 511.55 0 0 0
08/09/2006
513.04
 3,249,660 511.45 513.04 511.21 0 0 0
07/09/2006
511.21
 5,161,370 514.77 514.77 511.21 0 0 0
06/09/2006
517.61
 4,555,250 526.87 526.87 517.61 0 0 0
05/09/2006
515.66
 8,026,263 509.87 515.66 509.87 0 0 0
01/09/2006
498.21
 4,948,350 494.75 498.21 494.75 0 0 0
31/08/2006
491.18
 4,637,460 492.53 492.53 490.23 0 0 0
30/08/2006
492.77
 3,573,660 492.95 493.25 492.77 0 0 0
29/08/2006
488.63
 4,591,680 485.62 488.63 485.62 0 0 0
28/08/2006
483.06
 8,549,670 477.45 483.06 477.45 0 0 0
25/08/2006
477.43
 1,505,150 478.10 478.10 476.89 0 0 0
24/08/2006
479.03
 4,494,350 480.75 481.20 479.03 0 0 0
23/08/2006
478.39
 4,680,056 466.97 478.39 466.97 0 0 0
22/08/2006
470.12
 3,866,098 474.55 474.55 470.12 0 0 0
21/08/2006
482.19
 9,757,670 485.18 485.18 482.19 0 0 0
18/08/2006
482.31
 4,116,620 486 486 482.31 0 0 0
17/08/2006
483.32
 6,261,070 488.78 488.78 483.32 0 0 0
16/08/2006
476.24
 6,505,909 467.94 476.24 467.94 0 0 0
15/08/2006
460.34
 4,300,860 468.26 468.26 460.07 0 0 0
14/08/2006
464.55
 3,909,239 458.97 464.55 458.97 0 0 0
11/08/2006
443.45
 3,709,680 436.68 443.45 436.68 0 0 0
10/08/2006
432.40
 2,653,270 429.18 432.40 429.18 0 0 0
09/08/2006
430.25
 3,981,958 430.97 433.86 430.25 0 0 0
08/08/2006
433.40
 1,548,130 426.02 434.31 426.02 0 0 0
07/08/2006
423.49
 2,556,420 439.95 439.95 423.49 0 0 0
04/08/2006
435.50
 1,950,710 436.12 436.12 435.50 0 0 0
03/08/2006
417.73
 3,214,730 411.86 417.73 411.86 0 0 0
02/08/2006
399.80
 4,266,790 388.82 399.80 388.82 0 0 0
01/08/2006
404.87
 3,190,564 409.67 409.67 404.87 0 0 0
31/07/2006
422.41
 6,102,355 431.47 431.47 422.41 0 0 0
28/07/2006
439.57
 1,845,940 445.10 445.10 439.57 0 0 0
27/07/2006
441.27
 1,645,760 435.13 441.27 435.13 0 0 0
26/07/2006
434.24
 2,872,110 431.06 438.07 431.06 0 0 0
25/07/2006
439.66
 3,220,751 449.94 449.94 439.66 0 0 0
24/07/2006
460.68
 3,216,810 466.60 466.60 460.68 0 0 0
21/07/2006
472.86
 2,100,550 482.45 482.45 472.86 0 0 0
20/07/2006
485.57
 7,328,600 458.54 485.57 458.54 0 0 0
19/07/2006
466.19
 3,231,870 477.13 477.13 466.19 0 0 0
18/07/2006
484.13
 2,520,000 489.23 489.23 484.13 0 0 0
17/07/2006
494.31
 2,138,360 498.22 498.22 494.31 0 0 0
14/07/2006
506.10
 2,071,685 511.99 511.99 506.10 0 0 0
13/07/2006
509.15
 5,888,460 506.45 509.15 506.45 0 0 0
12/07/2006
502.08
 2,038,260 504.80 504.80 502.08 0 0 0
11/07/2006
504
 1,211,580 505.77 506.54 504 0 0 0
10/07/2006
504.98
 1,131,020 509.10 509.10 504.98 0 0 0
07/07/2006
508.31
 1,276,300 506.18 508.31 506.18 0 0 0
06/07/2006
505.26
 897,480 498.07 505.26 498.07 0 0 0
05/07/2006
499.80
 1,859,320 497.95 500.05 497.95 0 0 0
04/07/2006
500.49
 1,648,090 503.57 503.57 500.49 0 0 0
03/07/2006
507.31
 2,056,242 509.78 510.26 507.31 0 0 0
30/06/2006
515.59
 2,535,580 513.17 515.59 509.23 0 0 0
29/06/2006
512.29
 1,577,838 506.31 512.29 506.27 0 0 0
28/06/2006
506.46
 3,388,690 502.51 506.46 502.51 0 0 0
27/06/2006
501.56
 7,058,440 498.54 501.56 497.79 0 0 0
26/06/2006
502.94
 3,225,260 504.11 506.59 502.94 0 0 0
23/06/2006
510.62
 1,254,370 516.59 516.59 505.80 0 0 0
22/06/2006
510.15
 5,409,438 502.82 510.15 502.82 0 0 0
21/06/2006
487.86
 1,982,720 495.09 495.09 487.86 0 0 0
20/06/2006
505.94
 1,202,710 517.10 517.10 505.94 0 0 0
19/06/2006
519.47
 1,865,810 522.33 522.55 519.47 0 0 0
16/06/2006
523.70
 1,214,560 529.31 529.31 523.63 0 0 0
15/06/2006
537.48
 4,017,410 539.08 539.08 537.48 0 0 0
14/06/2006
540.96
 3,513,440 543.53 543.53 540.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |