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)
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
22/04/2004
258.39
 290,182 258.89 258.89 258.39 0 0 0
21/04/2004
256.40
 287,640 257.85 257.85 256.40 0 0 0
20/04/2004
254.82
 1,265,280 252.78 254.82 252.78 0 0 0
19/04/2004
255.38
 235,980 258.62 258.62 255.38 0 0 0
16/04/2004
259.43
 1,307,400 259.67 259.67 259.43 0 0 0
15/04/2004
256.05
 346,690 253.47 256.05 253.47 0 0 0
14/04/2004
251.24
 397,800 250.45 251.24 250.45 0 0 0
13/04/2004
250.52
 524,840 251.84 251.84 250.52 0 0 0
12/04/2004
254.41
 519,580 258.52 258.52 254.41 0 0 0
09/04/2004
259.65
 402,060 263.40 263.40 259.65 0 0 0
08/04/2004
262.47
 1,159,180 267.26 267.26 262.47 0 0 0
07/04/2004
269.47
 555,650 272.03 272.03 269.47 0 0 0
06/04/2004
271.30
 1,127,760 271.43 271.43 271.30 0 0 0
05/04/2004
270.69
 509,770 270.63 270.69 270.63 0 0 0
02/04/2004
272.89
 292,070 274.66 274.66 272.89 0 0 0
01/04/2004
279.71
 906,260 280.53 280.53 279.71 0 0 0
31/03/2004
277.44
 800,020 272.92 277.44 272.92 0 0 0
30/03/2004
273.28
 750,370 274.42 274.42 273.28 0 0 0
29/03/2004
275.66
 1,324,260 278.25 278.25 275.66 0 0 0
26/03/2004
272.30
 1,181,520 269.61 272.30 269.61 0 0 0
25/03/2004
264.91
 925,747 259.23 264.91 259.23 0 0 0
24/03/2004
257.33
 1,084,740 255.80 257.33 255.80 0 0 0
23/03/2004
257.41
 1,202,740 259.22 259.22 257.41 0 0 0
22/03/2004
261.47
 666,310 263.31 263.31 261.47 0 0 0
19/03/2004
261.91
 463,230 261.79 261.91 261.79 0 0 0
18/03/2004
261.54
 2,082,070 258.79 261.54 258.79 0 0 0
17/03/2004
260.71
 543,880 264.02 264.02 260.71 0 0 0
16/03/2004
263.10
 1,435,310 263.58 263.58 263.10 0 0 0
15/03/2004
264.51
 540,340 262.42 264.51 262.42 0 0 0
12/03/2004
262.88
 579,710 263.13 263.13 262.88 0 0 0
11/03/2004
261.22
 1,352,830 258.62 261.22 258.62 0 0 0
10/03/2004
255.47
 1,517,310 247.79 255.47 247.79 0 0 0
09/03/2004
256.32
 777,180 259.29 259.29 256.32 0 0 0
08/03/2004
264.81
 572,104 266.21 266.21 264.81 0 0 0
05/03/2004
267.53
 960,380 264.18 267.53 264.18 0 0 0
04/03/2004
265.03
 990,350 268.24 268.24 265.03 0 0 0
03/03/2004
269.86
 1,046,970 269.78 269.86 269.78 0 0 0
02/03/2004
273.43
 1,035,530 275.84 275.84 273.43 0 0 0
01/03/2004
271.45
 1,272,730 271.44 271.45 271.44 0 0 0
27/02/2004
260.60
 1,388,585 250.17 260.60 250.17 0 0 0
26/02/2004
250.64
 934,620 252.53 252.53 250.64 0 0 0
25/02/2004
255.11
 1,247,500 262.04 262.04 255.11 0 0 0
24/02/2004
255
 764,550 256.37 256.37 255 0 0 0
23/02/2004
246.35
 3,116,130 244.35 246.35 244.35 0 0 0
20/02/2004
235.30
 794,210 233.83 235.30 233.83 0 0 0
19/02/2004
227.67
 1,136,050 225.56 227.67 225.56 0 0 0
18/02/2004
221.99
 496,550 220.31 221.99 220.31 0 0 0
17/02/2004
219.06
 1,219,170 214.20 219.06 214.20 0 0 0
16/02/2004
218.22
 523,450 219.54 219.54 218.22 0 0 0
13/02/2004
217.10
 1,502,420 215.85 217.10 215.85 0 0 0
12/02/2004
213.76
 588,620 212.99 213.76 212.99 0 0 0
11/02/2004
212.81
 504,337 212.77 212.81 212.77 0 0 0
10/02/2004
213
 572,220 212.49 213 212.49 0 0 0
09/02/2004
212.55
 1,310,990 212.70 212.70 212.55 0 0 0
06/02/2004
213.42
 512,870 215.35 215.35 213.42 0 0 0
05/02/2004
215.33
 1,231,935 217.85 217.85 215.33 0 0 0
04/02/2004
208.26
 421,610 200.03 208.26 200.03 0 0 0
03/02/2004
199.56
 859,850 200.69 200.69 199.56 0 0 0
02/02/2004
207.14
 725,800 213.26 213.26 207.14 0 0 0
30/01/2004
214.32
 1,351,770 217.70 217.70 214.32 0 0 0
29/01/2004
210.46
 338,460 210.46 210.46 210.46 0 0 0
28/01/2004
200.80
 184,043 200.73 200.80 200.73 0 0 0
27/01/2004
191.87
 1,013,450 190.88 191.87 190.88 0 0 0
16/01/2004
183.18
 328,810 180.23 183.18 180.23 0 0 0
15/01/2004
177.59
 322,530 176.16 177.59 176.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |