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)
20/04/2006
569.79
 1,666,230 571.63 571.63 569.79 0 0 0
19/04/2006
571.16
 1,163,290 576.11 576.11 571.16 0 0 0
18/04/2006
570.94
 1,090,580 569.17 570.94 569.17 0 0 0
17/04/2006
561.09
 1,037,810 561.32 561.32 561.09 0 0 0
14/04/2006
555.15
 954,670 558.38 558.38 555.15 0 0 0
13/04/2006
551.60
 975,470 546.81 551.60 546.81 0 0 0
12/04/2006
539.23
 0 534.30 539.23 534.30 0 0 0
11/04/2006
528.63
 5,516,490 536.49 536.49 528.63 0 0 0
10/04/2006
540.36
 6,222,716 551.26 551.26 540.36 0 0 0
07/04/2006
544.71
 1,175,770 540.94 544.71 540.94 0 0 0
06/04/2006
532.69
 1,410,590 533.87 533.87 532.69 0 0 0
05/04/2006
521.12
 1,199,480 517.50 521.12 517.50 0 0 0
04/04/2006
505.42
 1,216,810 536.30 536.30 505.42 0 0 0
03/04/2006
523.32
 1,084,730 520.53 523.32 520.53 0 0 0
31/03/2006
503.56
 2,240,400 507.10 507.10 503.56 0 0 0
30/03/2006
493.41
 1,013,310 492.08 493.41 492.08 0 0 0
29/03/2006
474.79
 1,042,120 471.41 474.79 471.41 0 0 0
28/03/2006
466.47
 2,138,920 467.60 467.60 466.47 0 0 0
27/03/2006
463
 2,077,880 460.46 463 460.46 0 0 0
24/03/2006
456.06
 1,876,630 457.94 457.94 456.06 0 0 0
23/03/2006
459.42
 2,191,970 460.21 460.21 459.42 0 0 0
22/03/2006
459.36
 1,262,310 468.73 468.73 459.36 0 0 0
21/03/2006
462.69
 2,175,570 461.56 462.69 461.56 0 0 0
20/03/2006
453.48
 2,145,030 450.15 453.48 450.15 0 0 0
17/03/2006
443.19
 2,043,360 436.59 443.19 436.59 0 0 0
16/03/2006
432.86
 2,093,300 434.56 434.56 432.86 0 0 0
15/03/2006
427.59
 752,050 435.41 435.41 427.59 0 0 0
14/03/2006
432.21
 2,059,380 431.10 432.21 431.10 0 0 0
13/03/2006
424.46
 2,060,760 422.97 424.46 422.97 0 0 0
10/03/2006
414.36
 1,767,790 415.45 415.45 414.36 0 0 0
09/03/2006
412.12
 1,525,430 413.20 413.20 412.12 0 0 0
08/03/2006
409.28
 2,020,010 412.98 412.98 409.28 0 0 0
07/03/2006
413.33
 890,490 413.05 413.33 413.05 0 0 0
06/03/2006
409.76
 2,253,280 401.36 409.76 401.36 0 0 0
03/03/2006
397.95
 3,618,350 415.56 415.56 397.95 0 0 0
02/03/2006
412.82
 745,230 409.77 412.82 409.77 0 0 0
01/03/2006
401.90
 1,774,230 402.15 402.15 401.90 0 0 0
28/02/2006
390.65
 1,799,310 383.19 390.65 383.19 0 0 0
27/02/2006
379.57
 2,128,210 377.40 379.57 377.40 0 0 0
24/02/2006
373.50
 1,800,600 373.31 373.50 373.31 0 0 0
23/02/2006
368.93
 1,527,620 367.91 368.93 367.91 0 0 0
22/02/2006
364.44
 2,245,670 373.28 373.28 364.44 0 0 0
21/02/2006
366.46
 2,065,250 366.72 366.72 366.46 0 0 0
20/02/2006
353.96
 1,754,430 351.45 353.96 351.45 0 0 0
17/02/2006
339.83
 1,546,490 335.27 339.83 335.27 0 0 0
16/02/2006
331.06
 1,734,548 330.80 331.06 330.80 0 0 0
15/02/2006
327.67
 1,409,350 327.10 327.67 327.10 0 0 0
14/02/2006
325.59
 1,530,315 324.61 325.59 324.61 0 0 0
13/02/2006
324.46
 1,015,700 324.69 324.69 324.46 0 0 0
10/02/2006
325.17
 1,379,630 322.57 325.17 322.57 0 0 0
09/02/2006
325.54
 1,420,760 325.30 325.54 325.30 0 0 0
08/02/2006
325
 1,262,890 324.28 325 324.28 0 0 0
07/02/2006
318.95
 1,037,110 317.43 318.95 317.43 0 0 0
06/02/2006
313.14
 1,393,060 314.03 314.03 313.14 0 0 0
27/01/2006
312.32
 375,340 312.29 312.32 312.29 0 0 0
26/01/2006
313.30
 690,130 312.92 313.30 312.92 0 0 0
25/01/2006
310.86
 1,045,100 307.06 310.86 307.06 0 0 0
24/01/2006
306.84
 487,410 308.21 308.21 306.84 0 0 0
23/01/2006
308.31
 1,019,100 313.49 313.49 308.31 0 0 0
20/01/2006
313.38
 712,597 316.64 316.64 313.38 0 0 0
19/01/2006
310.52
 1,263,170 310.64 310.64 310.52 0 0 0
18/01/2006
310.38
 1,033,170 309.90 310.38 309.90 0 0 0
17/01/2006
308.94
 1,007,090 307.79 308.94 307.79 0 0 0
13/01/2006
306.83
 2,629,620 305.82 306.83 305.82 0 0 0
12/01/2006
304.23
 1,237,780 304.30 304.30 304.23 0 0 0
11/01/2006
304.96
 1,162,280 305.82 305.82 304.96 0 0 0
10/01/2006
306.35
 1,587,670 306.75 306.75 306.35 0 0 0
09/01/2006
306.31
 2,752,682 307.76 307.76 306.31 0 0 0
06/01/2006
307.50
 1,141,120 307.47 307.50 307.47 0 0 0
05/01/2006
306.71
 1,091,325 305.59 306.71 305.59 0 0 0
04/01/2006
305.09
 2,084,800 305.30 305.30 305.09 0 0 0
03/01/2006
305.28
 322,070 306.86 306.86 305.28 0 0 0
30/12/2005
307.50
 729,860 310.46 310.46 307.50 0 0 0
29/12/2005
308.80
 3,171,890 306.60 308.80 306.60 0 0 0
28/12/2005
307.32
 1,272,660 307.59 307.59 307.32 0 0 0
27/12/2005
308.42
 1,439,980 309.70 309.70 308.42 0 0 0
26/12/2005
309.26
 836,960 309.56 309.56 309.26 0 0 0
23/12/2005
309.14
 894,660 309.67 309.67 309.14 0 0 0
22/12/2005
309.96
 478,530 308.43 309.96 308.43 0 0 0
21/12/2005
310.64
 0 310.68 310.68 310.64 0 0 0
20/12/2005
311.83
 1,086,280 313.70 314.22 313.66 0 0 0
19/12/2005
311.60
 924,178 314.22 314.22 311.60 0 0 0
16/12/2005
314.49
 556,800 314.57 314.57 314.49 0 0 0
15/12/2005
314.08
 866,580 315.47 315.47 314.08 0 0 0
14/12/2005
314.94
 4,321,592 316.55 316.55 314.94 0 0 0
13/12/2005
316.73
 777,500 316.80 316.80 316.73 0 0 0
12/12/2005
316.88
 804,642 317.75 317.75 316.88 0 0 0
09/12/2005
315.79
 1,503,700 314.24 315.79 314.24 0 0 0
08/12/2005
313.09
 3,370,820 312.83 313.09 312.83 0 0 0
07/12/2005
312.31
 2,646,220 312.40 312.40 312.31 0 0 0
06/12/2005
312.29
 433,570 312.43 312.43 312.29 0 0 0
05/12/2005
312.86
 795,000 312.53 312.86 312.53 0 0 0
02/12/2005
312.43
 616,140 313.01 313.01 312.43 0 0 0
01/12/2005
312.09
 886,080 311.22 312.09 311.22 0 0 0
30/11/2005
311.33
 1,142,828 309.16 311.33 309.16 0 0 0
29/11/2005
307.77
 870,220 306.19 307.77 306.19 0 0 0
28/11/2005
308.18
 1,763,519 310.42 310.42 308.18 0 0 0
25/11/2005
309.47
 1,017,990 306.53 309.47 306.53 0 0 0
24/11/2005
301.78
 1,590,060 301.82 301.82 301.78 0 0 0
23/11/2005
305.50
 2,872,230 307.78 307.78 305.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |