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)
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
04/07/2005
247.77
 843,400 246.92 247.77 246.92 0 0 0
01/07/2005
246.51
 242,990 246.83 246.83 246.51 0 0 0
30/06/2005
246.81
 579,480 247.45 247.45 246.81 0 0 0
29/06/2005
246.44
 877,600 244.83 246.44 244.83 0 0 0
28/06/2005
245.02
 311,130 245.31 245.31 245.02 0 0 0
27/06/2005
245.99
 257,850 245.94 245.99 245.94 0 0 0
24/06/2005
246.78
 268,650 247.71 247.71 246.78 0 0 0
23/06/2005
247
 315,030 247.30 247.30 247 0 0 0
22/06/2005
246.76
 471,550 247.42 247.42 246.76 0 0 0
21/06/2005
246.56
 3,142,010 246.92 246.92 246.56 0 0 0
20/06/2005
246.42
 292,000 247.31 247.31 246.42 0 0 0
17/06/2005
246.56
 253,960 246.45 246.56 246.45 0 0 0
16/06/2005
246.29
 321,390 246.18 246.29 246.18 0 0 0
15/06/2005
246.07
 2,348,237 246.05 246.07 246.05 0 0 0
14/06/2005
245.73
 460,500 245.46 245.73 245.46 0 0 0
13/06/2005
245.83
 1,185,290 246.57 246.57 245.83 0 0 0
10/06/2005
246.59
 187,540 246.46 246.59 246.46 0 0 0
09/06/2005
247.06
 917,177 247.20 247.20 247.06 0 0 0
08/06/2005
247.21
 1,252,740 247.12 247.21 247.12 0 0 0
07/06/2005
246.67
 343,790 247.10 247.10 246.67 0 0 0
06/06/2005
245.76
 1,099,230 245.67 245.76 245.67 0 0 0
03/06/2005
245.38
 174,880 245.26 245.38 245.26 0 0 0
02/06/2005
244.88
 3,361,804 245.18 245.18 244.88 0 0 0
01/06/2005
244.73
 1,731,550 244.10 244.73 244.10 0 0 0
31/05/2005
244.24
 669,620 243.74 244.24 243.74 0 0 0
30/05/2005
244.56
 193,450 243.27 244.56 243.27 0 0 0
27/05/2005
244.13
 161,995 243.20 244.13 243.20 0 0 0
26/05/2005
243.24
 164,860 243.14 243.24 243.14 0 0 0
25/05/2005
243.19
 2,254,420 242.85 243.19 242.85 0 0 0
24/05/2005
243.72
 1,494,140 243.72 243.72 243.72 0 0 0
23/05/2005
243.39
 541,750 243.55 243.55 243.39 0 0 0
20/05/2005
243.69
 446,330 242.69 243.69 242.69 0 0 0
19/05/2005
242.48
 232,410 241.79 242.48 241.79 0 0 0
18/05/2005
241.39
 178,610 241.67 241.67 241.39 0 0 0
17/05/2005
241.53
 848,880 242.02 242.02 241.53 0 0 0
16/05/2005
242.45
 327,730 243.58 243.58 242.45 0 0 0
13/05/2005
243.36
 636,800 243.05 243.36 243.05 0 0 0
12/05/2005
242.81
 232,200 242.69 242.81 242.69 0 0 0
11/05/2005
243.10
 142,500 243.50 243.50 243.10 0 0 0
10/05/2005
244.14
 230,120 244.43 244.43 244.14 0 0 0
09/05/2005
244.48
 341,250 245.23 245.23 244.48 0 0 0
06/05/2005
245.24
 134,010 245.17 245.24 245.17 0 0 0
05/05/2005
244.71
 752,660 244.04 244.71 244.04 0 0 0
04/05/2005
244.03
 729,030 245.56 245.56 244.03 0 0 0
29/04/2005
246.25
 207,120 246.03 246.25 246.03 0 0 0
28/04/2005
245.67
 1,151,580 244.95 245.67 244.95 0 0 0
27/04/2005
246.43
 745,600 247.18 247.18 246.43 0 0 0
26/04/2005
246.65
 464,920 247.20 247.20 246.65 0 0 0
25/04/2005
245.69
 292,690 246.37 246.37 245.69 0 0 0
22/04/2005
245.63
 299,800 246.06 246.06 245.63 0 0 0
21/04/2005
245.58
 201,980 245.82 245.82 245.58 0 0 0
20/04/2005
246.77
 4,726,917 247.45 247.45 246.77 0 0 0
19/04/2005
244.87
 523,440 245.37 245.37 244.87 0 0 0
18/04/2005
245.44
 298,140 246.75 246.75 245.44 0 0 0
15/04/2005
246.83
 893,240 246.40 246.83 246.40 0 0 0
14/04/2005
245.95
 1,332,775 246.02 246.02 245.95 0 0 0
13/04/2005
246.25
 361,060 245.82 246.25 245.82 0 0 0
12/04/2005
248.08
 398,755 248.79 248.79 248.08 0 0 0
11/04/2005
246.13
 491,180 245.81 246.13 245.81 0 0 0
08/04/2005
245.88
 1,571,280 246.42 246.42 245.88 0 0 0
07/04/2005
245.21
 509,340 244.93 245.21 244.93 0 0 0
06/04/2005
244.98
 551,050 247.42 247.42 244.98 0 0 0
05/04/2005
245.56
 0 246.08 246.08 245.56 0 0 0
04/04/2005
245.68
 264,910 247 247 245.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |