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)
15/09/2004
231.97
 1,060,400 232.03 232.03 231.97 0 0 0
14/09/2004
231.60
 2,193,516 231.45 231.60 231.45 0 0 0
13/09/2004
231.42
 1,041,910 231.68 231.68 231.42 0 0 0
10/09/2004
231.13
 2,037,540 230.55 231.13 230.55 0 0 0
09/09/2004
230.20
 983,383 230.36 230.36 230.20 0 0 0
08/09/2004
229.98
 566,770 229.89 229.98 229.89 0 0 0
07/09/2004
230.82
 513,120 231.03 231.03 230.82 0 0 0
06/09/2004
231.01
 3,658,222 231.32 231.32 231.01 0 0 0
01/09/2004
231.51
 623,630 231.89 231.89 231.51 0 0 0
31/08/2004
232.38
 444,610 232.28 232.38 232.28 0 0 0
30/08/2004
232.48
 2,574,120 233.46 233.46 232.48 0 0 0
27/08/2004
233.91
 1,742,190 233.67 233.91 233.67 0 0 0
26/08/2004
232.71
 2,257,270 231.17 232.71 231.17 0 0 0
25/08/2004
231.74
 371,420 232.02 232.02 231.74 0 0 0
24/08/2004
231.85
 3,288,143 238.46 238.46 231.85 0 0 0
23/08/2004
237.30
 884,620 232.86 237.30 232.86 0 0 0
20/08/2004
229.16
 948,730 228.20 229.16 228.20 0 0 0
19/08/2004
226.93
 167,850 224.35 226.93 224.35 0 0 0
18/08/2004
223.61
 1,459,510 222.62 223.61 222.62 0 0 0
17/08/2004
222.19
 124,850 220.23 222.19 220.23 0 0 0
16/08/2004
221
 404,801 221.13 221.13 221 0 0 0
13/08/2004
223.20
 1,988,050 222.70 223.20 222.70 0 0 0
12/08/2004
224.48
 926,840 227.08 227.08 224.48 0 0 0
11/08/2004
227.22
 636,694 228.17 228.17 227.22 0 0 0
10/08/2004
222.46
 355,010 209.41 222.46 209.41 0 0 0
09/08/2004
213.74
 496,450 215.59 215.59 213.74 0 0 0
06/08/2004
224.14
 373,490 226.55 226.55 224.14 0 0 0
05/08/2004
228.64
 224,350 228.84 228.84 228.64 0 0 0
04/08/2004
231.51
 416,990 232.39 232.39 231.51 0 0 0
03/08/2004
234.05
 1,202,270 236.05 236.05 234.05 0 0 0
02/08/2004
237.16
 131,040 238.41 238.41 237.16 0 0 0
30/07/2004
238.44
 291,120 235.36 238.44 235.36 0 0 0
29/07/2004
235.30
 254,830 238.32 238.32 235.30 0 0 0
28/07/2004
240.31
 666,060 240.17 240.31 240.17 0 0 0
27/07/2004
240.94
 203,442 241.78 241.78 240.94 0 0 0
26/07/2004
241.84
 1,352,224 242.87 242.87 241.84 0 0 0
23/07/2004
243.55
 1,121,620 244.04 244.04 243.55 0 0 0
22/07/2004
244.13
 99,460 244.18 244.18 244.13 0 0 0
21/07/2004
244.02
 131,920 243.72 244.02 243.72 0 0 0
20/07/2004
244.24
 644,610 242.26 244.24 242.26 0 0 0
19/07/2004
243.08
 209,710 244.17 244.17 243.08 0 0 0
16/07/2004
245.57
 180,360 242.72 245.57 242.72 0 0 0
15/07/2004
242.24
 1,287,450 242.32 242.32 242.24 0 0 0
14/07/2004
243.48
 807,770 244.61 244.61 243.48 0 0 0
13/07/2004
244.63
 1,168,740 246.11 246.11 244.63 0 0 0
12/07/2004
245.51
 231,366 245.80 245.80 245.51 0 0 0
09/07/2004
246.32
 134,990 246.84 246.84 246.32 0 0 0
08/07/2004
246.47
 430,420 246.55 246.55 246.47 0 0 0
07/07/2004
247
 577,650 247.37 247.37 247 0 0 0
06/07/2004
247.27
 631,710 247.49 247.49 247.27 0 0 0
05/07/2004
247.61
 875,100 247.93 247.93 247.61 0 0 0
02/07/2004
248.13
 374,330 248.67 248.67 248.13 0 0 0
01/07/2004
248.55
 180,260 249.42 249.42 248.55 0 0 0
30/06/2004
249.70
 596,260 248.45 249.70 248.45 0 0 0
29/06/2004
248.04
 147,790 248.62 248.62 248.04 0 0 0
28/06/2004
249.38
 878,190 249.37 249.38 249.37 0 0 0
25/06/2004
249.82
 454,600 249.69 249.82 249.69 0 0 0
24/06/2004
250
 186,942 249.63 250 249.63 0 0 0
23/06/2004
249.40
 730,840 248.90 249.40 248.90 0 0 0
22/06/2004
249.26
 1,039,870 248.90 249.26 248.90 0 0 0
21/06/2004
249.95
 111,990 249.32 249.95 249.32 0 0 0
18/06/2004
249.29
 1,159,920 249.56 249.56 249.29 0 0 0
17/06/2004
249.28
 1,055,130 251.47 251.47 249.28 0 0 0
16/06/2004
251.99
 327,550 252.37 252.37 251.99 0 0 0
15/06/2004
253.54
 1,251,420 256.11 256.11 253.54 0 0 0
14/06/2004
254.26
 370,510 251.90 254.26 251.90 0 0 0
11/06/2004
248.44
 141,860 248.27 248.44 248.27 0 0 0
10/06/2004
247.41
 90,580 246.97 247.41 246.97 0 0 0
09/06/2004
246.64
 832,140 245.51 246.64 245.51 0 0 0
08/06/2004
245.04
 1,449,085 244.76 245.04 244.76 0 0 0
07/06/2004
247.37
 643,700 248.95 248.95 247.37 0 0 0
04/06/2004
248.99
 2,645,259 250.73 250.73 248.99 0 0 0
03/06/2004
250.99
 636,647 252.69 252.69 250.99 0 0 0
02/06/2004
252.12
 703,120 252.03 252.12 252.03 0 0 0
01/06/2004
252.51
 156,630 252.64 252.64 252.51 0 0 0
31/05/2004
251.99
 1,836,020 252.23 252.23 251.99 0 0 0
28/05/2004
251.46
 1,235,020 251.39 251.46 251.39 0 0 0
27/05/2004
251.16
 3,548,020 252.93 252.93 251.16 0 0 0
26/05/2004
253.98
 178,800 254.94 254.94 253.98 0 0 0
25/05/2004
258.31
 1,824,960 261.32 261.32 258.31 0 0 0
24/05/2004
261.97
 2,490,653 262.33 262.33 261.97 0 0 0
21/05/2004
261.13
 648,220 261.54 261.54 261.13 0 0 0
20/05/2004
261.58
 1,335,565 261.58 261.58 261.58 0 0 0
19/05/2004
261.30
 122,750 260.79 261.30 260.79 0 0 0
18/05/2004
260.79
 86,150 262.21 262.21 260.79 0 0 0
17/05/2004
260.23
 477,870 260.87 260.87 260.23 0 0 0
14/05/2004
261.49
 1,180,490 262.82 262.82 261.49 0 0 0
13/05/2004
263.63
 173,820 264.94 264.94 263.63 0 0 0
12/05/2004
262.65
 615,210 257.69 262.65 257.69 0 0 0
11/05/2004
256.91
 536,260 256.16 256.91 256.16 0 0 0
10/05/2004
258.21
 175,080 260.28 260.28 258.21 0 0 0
07/05/2004
261.32
 1,160,420 261.03 261.32 261.03 0 0 0
06/05/2004
261.68
 174,530 263.13 263.13 261.68 0 0 0
05/05/2004
264.13
 121,990 265.52 265.52 264.13 0 0 0
04/05/2004
265.60
 600,430 265.03 265.60 265.03 0 0 0
29/04/2004
264.43
 3,608,780 263.70 264.43 263.70 0 0 0
28/04/2004
262.21
 175,020 261.80 262.21 261.80 0 0 0
27/04/2004
261.13
 227,790 261.39 261.39 261.13 0 0 0
26/04/2004
260.53
 2,331,060 259.75 260.53 259.75 0 0 0
23/04/2004
259.76
 1,487,100 258.85 259.76 258.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |