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)
21/08/2003
142.46
 56,710 142.16 142.46 142.16 0 0 0
20/08/2003
142.25
 63,460 142.63 142.63 142.25 0 0 0
19/08/2003
142.87
 38,760 142.90 142.90 142.87 0 0 0
18/08/2003
143
 127,330 143.25 143.25 143 0 0 0
15/08/2003
142.90
 84,500 143.49 143.49 142.90 0 0 0
14/08/2003
142.73
 46,180 141.93 142.73 141.93 0 0 0
13/08/2003
141.89
 87,590 140.99 141.89 140.99 0 0 0
12/08/2003
141.90
 70,060 141.80 141.90 141.80 0 0 0
11/08/2003
141.66
 44,880 141.26 141.66 141.26 0 0 0
08/08/2003
140.96
 80,820 141.55 141.55 140.96 0 0 0
07/08/2003
142.12
 126,200 142.16 142.16 142.12 0 0 0
06/08/2003
142.66
 48,320 143.17 143.17 142.66 0 0 0
05/08/2003
143.43
 564,250 143.20 143.43 143.20 0 0 0
04/08/2003
143.89
 121,770 144.55 144.55 143.89 0 0 0
01/08/2003
144.89
 49,940 144.99 144.99 144.89 0 0 0
31/07/2003
146.32
 727,710 147.13 147.13 146.32 0 0 0
30/07/2003
147.27
 75,500 147.91 147.91 147.27 0 0 0
29/07/2003
148.02
 543,190 148.69 148.69 148.02 0 0 0
28/07/2003
148.80
 53,200 148.78 148.80 148.78 0 0 0
25/07/2003
149.29
 23,690 149.92 149.92 149.29 0 0 0
24/07/2003
149.87
 23,310 150.07 150.07 149.87 0 0 0
23/07/2003
149.63
 35,860 149.28 149.63 149.28 0 0 0
22/07/2003
149.20
 45,890 149.74 149.74 149.20 0 0 0
21/07/2003
149.93
 43,310 150.12 150.12 149.93 0 0 0
18/07/2003
150.34
 48,290 150.75 150.75 150.34 0 0 0
17/07/2003
150.27
 49,320 150.65 150.65 150.27 0 0 0
16/07/2003
150.68
 47,250 150.76 150.76 150.68 0 0 0
15/07/2003
150.59
 94,030 150.60 150.60 150.59 0 0 0
14/07/2003
150.81
 25,760 151.48 151.48 150.81 0 0 0
11/07/2003
151.22
 43,070 151.66 151.66 151.22 0 0 0
10/07/2003
151.20
 59,590 151.33 151.33 151.20 0 0 0
09/07/2003
151.10
 55,090 152.22 152.22 151.10 0 0 0
08/07/2003
152.26
 54,730 151.84 152.26 151.84 0 0 0
07/07/2003
152.18
 61,880 152.08 152.18 152.08 0 0 0
04/07/2003
152.18
 39,760 152.15 152.18 152.15 0 0 0
03/07/2003
151.84
 57,450 151.56 151.84 151.56 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |