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)
02/07/2003
151.68
 252,100 154.14 154.14 151.68 0 0 0
01/07/2003
152.62
 95,120 152.29 152.62 152.29 0 0 0
30/06/2003
152.27
 670,500 151.71 152.27 151.71 0 0 0
27/06/2003
152
 76,870 152.17 152.17 152 0 0 0
26/06/2003
151.88
 62,580 152.40 152.40 151.88 0 0 0
25/06/2003
152.64
 32,410 152.21 152.64 152.21 0 0 0
24/06/2003
152.01
 41,430 151.80 152.01 151.80 0 0 0
23/06/2003
151.59
 86,020 152.24 152.24 151.59 0 0 0
20/06/2003
152.43
 99,420 152.43 152.43 152.43 0 0 0
19/06/2003
152.02
 82,120 151.97 152.02 151.97 0 0 0
18/06/2003
151.73
 121,220 151.62 151.73 151.62 0 0 0
17/06/2003
151.67
 92,000 151.87 151.87 151.67 0 0 0
16/06/2003
151.97
 119,470 151.99 151.99 151.97 0 0 0
13/06/2003
152.20
 60,120 152.59 152.59 152.20 0 0 0
12/06/2003
152.40
 71,800 152.43 152.43 152.40 0 0 0
11/06/2003
152.25
 92,760 152.21 152.25 152.21 0 0 0
10/06/2003
152.23
 131,630 152.20 152.23 152.20 0 0 0
09/06/2003
152.35
 75,020 152.49 152.49 152.35 0 0 0
06/06/2003
151.82
 66,130 151.47 151.82 151.47 0 0 0
05/06/2003
151.69
 70,850 150.79 151.69 150.79 0 0 0
04/06/2003
151.61
 36,640 151.63 151.63 151.61 0 0 0
03/06/2003
151.60
 107,630 151.69 151.69 151.60 0 0 0
02/06/2003
151.66
 54,900 151.45 151.66 151.45 0 0 0
30/05/2003
152.24
 110,860 152.48 152.48 152.24 0 0 0
29/05/2003
152.32
 106,380 152.74 152.74 152.32 0 0 0
28/05/2003
152.74
 105,010 153.04 153.04 152.74 0 0 0
27/05/2003
152.56
 118,570 152.81 152.81 152.56 0 0 0
26/05/2003
152.78
 131,600 153.33 153.33 152.78 0 0 0
23/05/2003
152.92
 22,400 153.32 153.32 152.92 0 0 0
22/05/2003
153.18
 108,830 152.92 153.18 152.92 0 0 0
21/05/2003
153.36
 22,000 154.40 154.40 153.36 0 0 0
20/05/2003
154.18
 101,970 153.90 154.18 153.90 0 0 0
19/05/2003
154.18
 99,900 154.18 154.18 154.18 0 0 0
16/05/2003
155.80
 167,800 155.80 155.80 155.80 0 0 0
15/05/2003
155.67
 192,000 155.67 155.67 155.67 0 0 0
14/05/2003
157.40
 160,600 157.40 157.40 157.40 0 0 0
13/05/2003
158.54
 174 158.54 158.54 158.54 0 0 0
12/05/2003
157.89
 145,200 157.89 157.89 157.89 0 0 0
09/05/2003
156.57
 105,300 156.57 156.57 156.57 0 0 0
08/05/2003
155.92
 139,700 155.92 155.92 155.92 0 0 0
07/05/2003
154.82
 181,900 154.82 154.82 154.82 0 0 0
06/05/2003
153.29
 110,000 153.29 153.29 153.29 0 0 0
05/05/2003
152.21
 317,900 152.21 152.21 152.21 0 0 0
29/04/2003
152.54
 102,500 152.54 152.54 152.54 0 0 0
28/04/2003
152.75
 129,200 152.75 152.75 152.75 0 0 0
25/04/2003
152.96
 182,000 152.96 152.96 152.96 0 0 0
24/04/2003
152.98
 85,500 152.98 152.98 152.98 0 0 0
23/04/2003
152.58
 94,400 152.58 152.58 152.58 0 0 0
22/04/2003
151.96
 126,100 151.96 151.96 151.96 0 0 0
21/04/2003
151.97
 60,200 151.97 151.97 151.97 0 0 0
18/04/2003
152.17
 103,300 152.17 152.17 152.17 0 0 0
17/04/2003
150.67
 180,200 150.67 150.67 150.67 0 0 0
16/04/2003
148.78
 96,400 148.78 148.78 148.78 0 0 0
15/04/2003
148.69
 111,900 148.69 148.69 148.69 0 0 0
14/04/2003
149.02
 107,000 149.02 149.02 149.02 0 0 0
11/04/2003
149.27
 113,100 149.27 149.27 149.27 0 0 0
10/04/2003
147.66
 104,200 147.66 147.66 147.66 0 0 0
09/04/2003
146.49
 69,900 146.49 146.49 146.49 0 0 0
08/04/2003
147.14
 73,900 147.14 147.14 147.14 0 0 0
07/04/2003
149.39
 121,600 149.39 149.39 149.39 0 0 0
04/04/2003
150.22
 209,800 150.22 150.22 150.22 0 0 0
03/04/2003
149.18
 250,200 149.18 149.18 149.18 0 0 0
02/04/2003
144.93
 242,900 144.93 144.93 144.93 0 0 0
01/04/2003
139.64
 160,500 139.64 139.64 139.64 0 0 0
31/03/2003
145.41
 89,400 145.41 145.41 145.41 0 0 0
28/03/2003
150.53
 107,100 150.53 150.53 150.53 0 0 0
27/03/2003
151.96
 92,700 151.96 151.96 151.96 0 0 0
26/03/2003
152.36
 105,900 152.36 152.36 152.36 0 0 0
25/03/2003
153.07
 94,000 153.07 153.07 153.07 0 0 0
24/03/2003
153.94
 100,200 153.94 153.94 153.94 0 0 0
21/03/2003
155.24
 156,000 155.24 155.24 155.24 0 0 0
20/03/2003
156.14
 92,400 156.14 156.14 156.14 0 0 0
19/03/2003
157.95
 79,900 157.95 157.95 157.95 0 0 0
18/03/2003
157.83
 72,200 157.83 157.83 157.83 0 0 0
17/03/2003
160.70
 88,500 160.70 160.70 160.70 0 0 0
14/03/2003
161.30
 65,000 161.30 161.30 161.30 0 0 0
13/03/2003
161.63
 91,300 161.63 161.63 161.63 0 0 0
12/03/2003
162.11
 83,700 162.11 162.11 162.11 0 0 0
11/03/2003
162.86
 62,200 162.86 162.86 162.86 0 0 0
10/03/2003
163.57
 73,200 163.57 163.57 163.57 0 0 0
07/03/2003
164.02
 62,000 164.02 164.02 164.02 0 0 0
06/03/2003
164.28
 67,800 164.28 164.28 164.28 0 0 0
05/03/2003
164.34
 92,300 164.34 164.34 164.34 0 0 0
04/03/2003
164.91
 77,700 164.91 164.91 164.91 0 0 0
03/03/2003
165.58
 71,300 165.58 165.58 165.58 0 0 0
28/02/2003
164.61
 80,200 164.61 164.61 164.61 0 0 0
27/02/2003
164.69
 43,400 164.69 164.69 164.69 0 0 0
26/02/2003
164.71
 44,500 164.71 164.71 164.71 0 0 0
25/02/2003
165.29
 80,600 165.29 165.29 165.29 0 0 0
24/02/2003
165.48
 89,600 165.48 165.48 165.48 0 0 0
21/02/2003
164.62
 93,150 164.62 164.62 164.62 0 0 0
20/02/2003
165.99
 83,200 165.99 165.99 165.99 0 0 0
19/02/2003
166.31
 66,600 166.31 166.31 166.31 0 0 0
18/02/2003
167.23
 72,800 167.23 167.23 167.23 0 0 0
17/02/2003
168.49
 77,850 168.49 168.49 168.49 0 0 0
14/02/2003
168.73
 85,470 168.73 168.73 168.73 0 0 0
13/02/2003
167.07
 99,700 167.07 167.07 167.07 0 0 0
12/02/2003
163.91
 194,500 163.91 163.91 163.91 0 0 0
11/02/2003
167.59
 141,600 167.59 167.59 167.59 0 0 0
10/02/2003
170.94
 77,300 170.94 170.94 170.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |