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)
22/11/2005
308.53
 1,112,870 310.84 310.84 308.53 0 0 0
21/11/2005
311.80
 2,482,280 312.72 312.72 311.80 0 0 0
18/11/2005
312.50
 738,710 312.58 312.58 312.50 0 0 0
17/11/2005
313.91
 1,104,140 314.85 314.85 313.91 0 0 0
16/11/2005
315.90
 561,920 316.16 316.16 315.90 0 0 0
15/11/2005
317.06
 1,176,597 318.47 318.47 317.06 0 0 0
14/11/2005
317.83
 2,844,260 317.77 317.83 317.77 0 0 0
11/11/2005
317.73
 851,530 318.52 318.52 317.73 0 0 0
10/11/2005
319.13
 5,401,611 320.81 320.81 319.13 0 0 0
09/11/2005
320.56
 1,653,510 321.32 321.32 320.56 0 0 0
08/11/2005
321.35
 1,918,060 322.81 322.81 321.35 0 0 0
07/11/2005
322.59
 1,715,190 321.52 322.59 321.52 0 0 0
04/11/2005
321.15
 1,148,700 325.25 325.25 321.15 0 0 0
03/11/2005
322.52
 1,807,460 321.99 322.52 321.99 0 0 0
02/11/2005
315.56
 2,552,870 314.60 315.56 314.60 0 0 0
01/11/2005
310.51
 1,585,139 310.34 310.51 310.34 0 0 0
31/10/2005
307.40
 2,721,480 307.31 307.40 307.31 0 0 0
28/10/2005
305.38
 2,283,582 305.40 305.40 305.38 0 0 0
27/10/2005
300.98
 1,484,620 297.95 300.98 297.95 0 0 0
26/10/2005
300.53
 2,365,889 302.14 302.14 300.53 0 0 0
25/10/2005
305.11
 2,704,820 306.28 306.28 305.11 0 0 0
24/10/2005
306.90
 7,043,271 306.57 306.90 306.57 0 0 0
21/10/2005
306.72
 2,306,144 307.27 307.27 306.72 0 0 0
20/10/2005
307.05
 3,234,620 307.71 307.71 307.05 0 0 0
19/10/2005
306.46
 4,040,980 305.19 306.46 305.19 0 0 0
18/10/2005
307.09
 2,542,680 311.39 311.39 307.09 0 0 0
17/10/2005
310.20
 3,345,250 310.01 310.20 310.01 0 0 0
14/10/2005
304.10
 1,479,740 302.70 304.10 302.70 0 0 0
13/10/2005
298.74
 2,781,340 296.59 298.74 296.59 0 0 0
12/10/2005
292.35
 2,265,060 291.88 292.35 291.88 0 0 0
11/10/2005
291.34
 2,436,020 291.98 291.98 291.34 0 0 0
10/10/2005
292.11
 784,170 292.45 292.45 292.11 0 0 0
07/10/2005
291.30
 3,129,880 289.68 291.30 289.68 0 0 0
06/10/2005
288.14
 1,578,280 286.96 288.14 286.96 0 0 0
05/10/2005
286.34
 1,373,515 285.01 286.34 285.01 0 0 0
04/10/2005
283.86
 0 285.55 285.55 283.86 0 0 0
03/10/2005
286
 1,641,820 289.95 289.95 286 0 0 0
30/09/2005
289.33
 1,505,870 289.18 289.33 289.18 0 0 0
29/09/2005
275.95
 762,590 275.97 275.97 275.95 0 0 0
28/09/2005
275.63
 2,183,490 275.62 275.63 275.62 0 0 0
27/09/2005
276.49
 2,207,101 277.18 277.18 276.49 0 0 0
26/09/2005
277.54
 4,085,590 278.84 278.84 277.54 0 0 0
23/09/2005
278.35
 961,590 281.28 281.28 278.35 0 0 0
22/09/2005
280.40
 2,775,009 277.78 280.40 277.78 0 0 0
21/09/2005
276.61
 1,738,380 288.46 288.46 276.61 0 0 0
20/09/2005
285.99
 2,410,800 284.55 285.99 284.55 0 0 0
19/09/2005
274.81
 1,879,960 270.07 274.81 270.07 0 0 0
16/09/2005
268.08
 874,670 268.19 268.19 268.08 0 0 0
15/09/2005
265.49
 1,749,200 265.03 265.49 265.03 0 0 0
14/09/2005
264.03
 3,062,626 264.51 264.51 264.03 0 0 0
13/09/2005
264.09
 1,094,170 263.41 264.09 263.41 0 0 0
12/09/2005
262.18
 934,220 262.90 262.90 262.18 0 0 0
09/09/2005
259.96
 1,740,467 260.45 260.45 259.96 0 0 0
08/09/2005
260.61
 1,356,360 262.27 262.27 260.61 0 0 0
07/09/2005
259.57
 4,252,490 258.73 259.57 258.73 0 0 0
06/09/2005
257.58
 473,710 255.68 257.58 255.68 0 0 0
05/09/2005
255.55
 6,658,435 254.56 255.55 254.56 0 0 0
01/09/2005
254.95
 366,170 255.02 255.02 254.95 0 0 0
31/08/2005
254.50
 1,520,670 256.23 256.23 254.50 0 0 0
30/08/2005
255.94
 684,420 255.92 255.94 255.92 0 0 0
29/08/2005
253.70
 1,008,760 251.05 253.70 251.05 0 0 0
26/08/2005
249.74
 384,320 249.38 249.74 249.38 0 0 0
25/08/2005
249.07
 794,160 248.64 249.07 248.64 0 0 0
24/08/2005
248.41
 695,350 247.98 248.41 247.98 0 0 0
23/08/2005
248.19
 1,164,500 247.89 248.19 247.89 0 0 0
22/08/2005
247.91
 1,873,600 247.82 247.91 247.82 0 0 0
19/08/2005
247.84
 432,650 247.47 247.84 247.47 0 0 0
18/08/2005
247.35
 0 247.30 247.35 247.30 0 0 0
17/08/2005
247.33
 1,717,280 247.46 247.46 247.33 0 0 0
16/08/2005
247.53
 1,420,000 247.90 247.90 247.53 0 0 0
15/08/2005
248.24
 391,670 249.09 249.09 248.24 0 0 0
12/08/2005
249.23
 304,440 248.89 249.23 248.89 0 0 0
11/08/2005
248.99
 1,548,284 249.21 249.21 248.99 0 0 0
10/08/2005
249.04
 742,460 249 249.04 249 0 0 0
09/08/2005
249.31
 908,380 249.58 249.58 249.31 0 0 0
08/08/2005
248.87
 445,220 250.27 250.27 248.87 0 0 0
05/08/2005
250.93
 350,160 250.93 250.93 250.93 0 0 0
04/08/2005
253.51
 761,930 253.51 253.51 253.51 0 0 0
03/08/2005
247.96
 399,360 247.96 247.96 247.96 0 0 0
02/08/2005
246.53
 345,900 246.53 246.53 246.53 0 0 0
01/08/2005
245.48
 2,688,110 245.48 245.48 245.48 0 0 0
29/07/2005
245.53
 801,260 245.53 245.53 245.53 0 0 0
28/07/2005
243.67
 707,680 243.67 243.67 243.67 0 0 0
27/07/2005
244.24
 1,799,870 244.24 244.24 244.24 0 0 0
26/07/2005
245.95
 578,660 245.95 245.95 245.95 0 0 0
25/07/2005
246.31
 478,060 246.31 246.31 246.31 0 0 0
22/07/2005
245.77
 395,350 245.77 245.77 245.77 0 0 0
21/07/2005
246.54
 2,140,691 247.59 247.59 246.54 0 0 0
20/07/2005
248
 2,560,330 248.15 248.15 248 0 0 0
19/07/2005
248.32
 1,575,760 248.38 248.38 248.32 0 0 0
18/07/2005
248.79
 305,850 249.10 249.10 248.79 0 0 0
15/07/2005
248.94
 1,436,930 248.79 248.94 248.79 0 0 0
14/07/2005
248.67
 312,670 249.76 249.76 248.67 0 0 0
13/07/2005
249.81
 2,171,030 249.43 249.81 249.43 0 0 0
12/07/2005
249.49
 48,518 249.51 249.51 249.49 0 0 0
11/07/2005
249.53
 1,847,760 248.70 249.53 248.70 0 0 0
08/07/2005
248.32
 780,566 247.31 248.32 247.31 0 0 0
07/07/2005
246.78
 892,700 247.40 247.40 246.78 0 0 0
06/07/2005
247.10
 320,010 247.52 247.52 247.10 0 0 0
05/07/2005
247.89
 260,500 247.81 247.89 247.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |