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)
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
03/02/2005
233.36
 526,180 233.31 233.36 233.31 0 0 0
02/02/2005
232.85
 141,920 232.91 232.91 232.85 0 0 0
01/02/2005
232.41
 148,570 232.93 232.93 232.41 0 0 0
31/01/2005
233.32
 133,000 233.21 233.32 233.21 0 0 0
28/01/2005
234.18
 1,042,810 234.04 234.18 234.04 0 0 0
27/01/2005
233.76
 425,360 234.28 234.28 233.76 0 0 0
26/01/2005
234.91
 103,530 234.72 234.91 234.72 0 0 0
25/01/2005
234.58
 1,604,708 234.47 234.58 234.47 0 0 0
24/01/2005
234.70
 1,215,460 235.98 235.98 234.70 0 0 0
21/01/2005
236.07
 523,770 235.75 236.07 235.75 0 0 0
20/01/2005
234.59
 206,100 234.75 234.75 234.59 0 0 0
19/01/2005
234.61
 221,010 234.15 234.61 234.15 0 0 0
18/01/2005
235.33
 1,401,086 236.32 236.32 235.33 0 0 0
17/01/2005
236.07
 2,837,980 236.05 236.07 236.05 0 0 0
14/01/2005
235.85
 1,121,540 234.60 235.85 234.60 0 0 0
13/01/2005
234.47
 221,450 235.34 235.34 234.47 0 0 0
12/01/2005
234.83
 161,040 234.65 234.83 234.65 0 0 0
11/01/2005
234.72
 300,450 235.01 235.01 234.72 0 0 0
10/01/2005
233.97
 73,520 234.57 234.57 233.97 0 0 0
07/01/2005
235.38
 367,840 235.17 235.38 235.17 0 0 0
06/01/2005
235.53
 408,930 236.06 236.06 235.53 0 0 0
05/01/2005
236.72
 2,106,089 236.93 236.93 236.72 0 0 0
04/01/2005
237.23
 1,468,410 238.39 238.39 237.23 0 0 0
31/12/2004
239.29
 375,200 237.59 239.29 237.59 0 0 0
30/12/2004
237.51
 930,480 237.03 237.51 237.03 0 0 0
29/12/2004
237.56
 245,520 237.65 237.65 237.56 0 0 0
28/12/2004
239.49
 4,131,657 240.50 240.50 239.49 0 0 0
27/12/2004
239.89
 448,780 240.49 240.49 239.89 0 0 0
24/12/2004
240.24
 572,490 239.28 240.24 239.28 0 0 0
23/12/2004
236.90
 394,800 237.15 237.15 236.90 0 0 0
22/12/2004
235.45
 429,890 234.41 235.45 234.41 0 0 0
21/12/2004
233.59
 1,190,530 234.01 234.01 233.59 0 0 0
20/12/2004
234.32
 1,790,550 234.12 234.32 234.12 0 0 0
17/12/2004
233.93
 324,610 233.56 233.93 233.56 0 0 0
16/12/2004
232.57
 461,770 232.18 232.57 232.18 0 0 0
15/12/2004
232.06
 262,790 231.53 232.06 231.53 0 0 0
14/12/2004
230.72
 180,550 230.71 230.72 230.71 0 0 0
13/12/2004
230.71
 3,000,567 231.02 231.02 230.71 0 0 0
10/12/2004
230.11
 510,830 230.11 230.11 230.11 0 0 0
09/12/2004
229.59
 2,002,483 230.11 230.11 229.59 0 0 0
08/12/2004
229.66
 512,230 229.55 229.66 229.55 0 0 0
07/12/2004
229.81
 309,180 229.59 229.81 229.59 0 0 0
06/12/2004
228.93
 1,067,610 229.59 229.59 228.93 0 0 0
03/12/2004
229.04
 470,600 228.15 229.04 228.15 0 0 0
02/12/2004
227.69
 161,640 230.67 230.67 227.69 0 0 0
01/12/2004
232.08
 494,810 233.51 233.51 232.08 0 0 0
30/11/2004
229.56
 2,002,377 228.41 229.56 228.41 0 0 0
29/11/2004
224.47
 1,740,860 222.12 224.47 222.12 0 0 0
26/11/2004
221.69
 979,070 221.06 221.69 221.06 0 0 0
25/11/2004
221.33
 695,630 221.32 221.33 221.32 0 0 0
24/11/2004
221.89
 222,840 222.24 222.24 221.89 0 0 0
23/11/2004
222.62
 323,910 223.63 223.63 222.62 0 0 0
22/11/2004
223.85
 1,087,200 224.82 224.82 223.85 0 0 0
19/11/2004
224.72
 367,000 224.14 224.72 224.14 0 0 0
18/11/2004
225.65
 383,230 225.48 225.65 225.48 0 0 0
17/11/2004
225.76
 589,170 226.18 226.18 225.76 0 0 0
16/11/2004
226.07
 4,475,060 226.72 226.72 226.07 0 0 0
15/11/2004
226.65
 2,008,370 226.89 226.89 226.65 0 0 0
12/11/2004
226.99
 1,042,540 227.01 227.01 226.99 0 0 0
11/11/2004
228.16
 333,940 228.85 228.85 228.16 0 0 0
10/11/2004
228.75
 168,280 228.46 228.75 228.46 0 0 0
09/11/2004
228.96
 2,703,269 229.47 229.47 228.96 0 0 0
08/11/2004
230.11
 499,620 229.92 230.11 229.92 0 0 0
05/11/2004
230.55
 2,534,770 230.84 230.84 230.55 0 0 0
04/11/2004
231.06
 363,280 231.30 231.30 231.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |