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)
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
14/01/2004
176.35
 231,540 178.72 178.72 176.35 0 0 0
13/01/2004
175.17
 277,180 174.65 175.17 174.65 0 0 0
12/01/2004
174.13
 156,020 173.46 174.13 173.46 0 0 0
09/01/2004
173.27
 463,060 171.44 173.27 171.44 0 0 0
08/01/2004
171.60
 228,650 171.79 171.79 171.60 0 0 0
07/01/2004
171.17
 168,540 170.84 171.17 170.84 0 0 0
06/01/2004
170.26
 281,830 170.78 170.78 170.26 0 0 0
05/01/2004
169.16
 241,390 167.69 169.16 167.69 0 0 0
31/12/2003
166.94
 380,590 166.32 166.94 166.32 0 0 0
30/12/2003
166.06
 335,590 165.82 166.06 165.82 0 0 0
29/12/2003
165.57
 95,840 165.98 165.98 165.57 0 0 0
26/12/2003
166.03
 93,130 166.50 166.50 166.03 0 0 0
25/12/2003
166.48
 131,170 166.57 166.57 166.48 0 0 0
24/12/2003
166.42
 411,850 166.78 166.78 166.42 0 0 0
23/12/2003
166.47
 427,710 166.55 166.55 166.47 0 0 0
22/12/2003
167.11
 1,559,620 168.50 168.50 167.11 0 0 0
19/12/2003
167.93
 2,724,490 167.69 167.93 167.69 0 0 0
18/12/2003
168.69
 229,780 170.36 170.36 168.69 0 0 0
17/12/2003
168.74
 506,620 169.72 169.72 168.74 0 0 0
16/12/2003
166.14
 314,500 165.67 166.14 165.67 0 0 0
15/12/2003
163.61
 224,950 162.74 163.61 162.74 0 0 0
12/12/2003
162.14
 352,210 161.71 162.14 161.71 0 0 0
11/12/2003
161.84
 131,730 161.75 161.84 161.75 0 0 0
10/12/2003
161.74
 142,740 162.14 162.14 161.74 0 0 0
09/12/2003
161.85
 1,754,370 161.14 161.85 161.14 0 0 0
08/12/2003
161.01
 28,480 161.63 161.63 161.01 0 0 0
05/12/2003
162.47
 742,840 163.69 163.69 162.47 0 0 0
04/12/2003
163.60
 221,090 164.11 164.11 163.60 0 0 0
03/12/2003
164.06
 233,040 164.21 164.21 164.06 0 0 0
02/12/2003
164.49
 267,380 164.66 164.66 164.49 0 0 0
01/12/2003
164.86
 252,600 164.75 164.86 164.75 0 0 0
28/11/2003
163.87
 241,620 164.50 164.50 163.87 0 0 0
27/11/2003
162.92
 205,870 161.68 162.92 161.68 0 0 0
26/11/2003
161.61
 359,260 163.55 163.55 161.61 0 0 0
25/11/2003
165.40
 363,670 166.04 166.04 165.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |