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)
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
01/04/2005
245.55
 454,710 247.05 247.05 245.55 0 0 0
31/03/2005
246.51
 592,320 245.09 246.51 245.09 0 0 0
30/03/2005
245.17
 1,071,590 245.20 245.20 245.17 0 0 0
29/03/2005
244.22
 458,146 243.96 244.22 243.96 0 0 0
28/03/2005
244.84
 818,550 246.54 246.54 244.84 0 0 0
25/03/2005
248.43
 733,560 252.64 252.64 248.43 0 0 0
24/03/2005
250.64
 1,799,070 247.23 250.64 247.23 0 0 0
23/03/2005
244.24
 717,190 242.84 244.24 242.84 0 0 0
22/03/2005
241.54
 2,417,628 241.97 241.97 241.54 0 0 0
21/03/2005
241.86
 527,170 238.11 241.86 238.11 0 0 0
18/03/2005
238.39
 314,070 238 238.39 238 0 0 0
17/03/2005
237.87
 1,671,810 238.18 238.18 237.87 0 0 0
16/03/2005
238.47
 1,568,980 238.12 238.47 238.12 0 0 0
15/03/2005
237.96
 526,720 237.52 237.96 237.52 0 0 0
14/03/2005
236.67
 327,950 237.16 237.16 236.67 0 0 0
11/03/2005
237.01
 355,700 237.12 237.12 237.01 0 0 0
10/03/2005
236.81
 1,990,740 236.89 236.89 236.81 0 0 0
09/03/2005
237.19
 979,850 236.86 237.19 236.86 0 0 0
08/03/2005
237.55
 1,005,540 238.13 238.13 237.55 0 0 0
07/03/2005
238.11
 622,940 237.92 238.11 237.92 0 0 0
04/03/2005
237.78
 2,412,770 237.92 237.92 237.78 0 0 0
03/03/2005
237.62
 2,253,550 236.77 237.62 236.77 0 0 0
02/03/2005
236.41
 3,180,360 236.74 236.74 236.41 0 0 0
01/03/2005
235.81
 165,270 235.96 235.96 235.81 0 0 0
28/02/2005
235.10
 207,010 235.21 235.21 235.10 0 0 0
25/02/2005
235.14
 655,255 234.88 235.14 234.88 0 0 0
24/02/2005
234.38
 132,820 234.09 234.38 234.09 0 0 0
23/02/2005
234.15
 1,186,840 233.18 234.15 233.18 0 0 0
22/02/2005
233.03
 1,694,600 233.92 233.92 233.03 0 0 0
21/02/2005
233.13
 690,080 233.72 233.72 233.13 0 0 0
18/02/2005
233.62
 141,500 234.41 234.41 233.62 0 0 0
17/02/2005
234.02
 526,980 234.64 234.64 234.02 0 0 0
16/02/2005
234.49
 1,732,440 234.28 234.49 234.28 0 0 0
15/02/2005
235.36
 101,860 235.33 235.36 235.33 0 0 0
14/02/2005
235.28
 94,030 235.78 235.78 235.28 0 0 0
04/02/2005
236.02
 122,570 233.68 236.02 233.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |