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)
17/09/2001
266.09
 135,300 266.09 266.09 266.09 0 0 0
14/09/2001
274.64
 155,200 274.64 274.64 274.64 0 0 0
12/09/2001
284.68
 197,200 284.68 284.68 284.68 0 0 0
10/09/2001
286.55
 265,650 286.55 286.55 286.55 0 0 0
07/09/2001
307.76
 245,500 307.76 307.76 307.76 0 0 0
05/09/2001
296.43
 91,300 296.43 296.43 296.43 0 0 0
31/08/2001
277.40
 296,800 277.40 277.40 277.40 0 0 0
29/08/2001
261.35
 120,750 261.35 261.35 261.35 0 0 0
27/08/2001
279.65
 54,700 279.65 279.65 279.65 0 0 0
24/08/2001
300.03
 153,800 300.03 300.03 300.03 0 0 0
22/08/2001
320.98
 167,000 320.98 320.98 320.98 0 0 0
20/08/2001
302.25
 201,050 302.25 302.25 302.25 0 0 0
17/08/2001
321.83
 184,600 321.83 321.83 321.83 0 0 0
15/08/2001
344.31
 72,150 344.31 344.31 344.31 0 0 0
13/08/2001
368.34
 128,650 368.34 368.34 368.34 0 0 0
10/08/2001
394.18
 212,800 394.18 394.18 394.18 0 0 0
08/08/2001
373.63
 261,300 373.63 373.63 373.63 0 0 0
06/08/2001
350.69
 75,990 350.69 350.69 350.69 0 0 0
03/08/2001
371.76
 64,200 371.76 371.76 371.76 0 0 0
01/08/2001
395.63
 121,100 395.63 395.63 395.63 0 0 0
30/07/2001
422.46
 100,200 422.46 422.46 422.46 0 0 0
27/07/2001
445.37
 96,900 445.37 445.37 445.37 0 0 0
25/07/2001
450.87
 142,400 450.87 450.87 450.87 0 0 0
23/07/2001
438.33
 274,800 438.33 438.33 438.33 0 0 0
20/07/2001
466.67
 75,600 466.67 466.67 466.67 0 0 0
18/07/2001
438.12
 99,400 438.12 438.12 438.12 0 0 0
16/07/2001
411.43
 122,000 411.43 411.43 411.43 0 0 0
13/07/2001
416.46
 169,000 416.46 416.46 416.46 0 0 0
11/07/2001
436.13
 93,000 436.13 436.13 436.13 0 0 0
09/07/2001
470.83
 109,100 470.83 470.83 470.83 0 0 0
06/07/2001
502.93
 223,500 502.93 502.93 502.93 0 0 0
04/07/2001
512.80
 268,300 512.80 512.80 512.80 0 0 0
02/07/2001
491.17
 181,400 491.17 491.17 491.17 0 0 0
29/06/2001
500.28
 119,750 500.28 500.28 500.28 0 0 0
27/06/2001
531.93
 79,700 531.93 531.93 531.93 0 0 0
25/06/2001
571.04
 268,110 571.04 571.04 571.04 0 0 0
22/06/2001
563
 544,250 563 563 563 0 0 0
20/06/2001
553.56
 141,000 553.56 553.56 553.56 0 0 0
18/06/2001
518.62
 210,100 518.62 518.62 518.62 0 0 0
15/06/2001
486.34
 73,910 486.34 486.34 486.34 0 0 0
13/06/2001
456.18
 122,400 456.18 456.18 456.18 0 0 0
11/06/2001
428.02
 425,300 428.02 428.02 428.02 0 0 0
08/06/2001
426.58
 193,310 426.58 426.58 426.58 0 0 0
06/06/2001
424.56
 24,840 424.56 424.56 424.56 0 0 0
04/06/2001
417.79
 21,700 417.79 417.79 417.79 0 0 0
01/06/2001
411.03
 16,310 411.03 411.03 411.03 0 0 0
30/05/2001
404.26
 14,300 404.26 404.26 404.26 0 0 0
28/05/2001
397.50
 131,900 397.50 397.50 397.50 0 0 0
25/05/2001
390.88
 83,500 390.88 390.88 390.88 0 0 0
23/05/2001
384.16
 230,100 384.16 384.16 384.16 0 0 0
21/05/2001
377.43
 52,100 377.43 377.43 377.43 0 0 0
18/05/2001
370.90
 56,200 370.90 370.90 370.90 0 0 0
16/05/2001
364.27
 25,100 364.27 364.27 364.27 0 0 0
14/05/2001
357.65
 60,350 357.65 357.65 357.65 0 0 0
11/05/2001
351.06
 25,600 351.06 351.06 351.06 0 0 0
09/05/2001
344.47
 160,930 344.47 344.47 344.47 0 0 0
07/05/2001
338.35
 64,500 338.35 338.35 338.35 0 0 0
04/05/2001
332
 115,100 332 332 332 0 0 0
02/05/2001
327.13
 43,770 327.13 327.13 327.13 0 0 0
27/04/2001
321.07
 49,600 321.07 321.07 321.07 0 0 0
25/04/2001
315.27
 417,300 315.27 315.27 315.27 0 0 0
23/04/2001
313.74
 321,600 313.74 313.74 313.74 0 0 0
20/04/2001
317.76
 123,200 317.76 317.76 317.76 0 0 0
18/04/2001
311.96
 61,000 311.96 311.96 311.96 0 0 0
16/04/2001
306.16
 43,800 306.16 306.16 306.16 0 0 0
13/04/2001
300.36
 67,800 300.36 300.36 300.36 0 0 0
11/04/2001
295.09
 98,460 295.09 295.09 295.09 0 0 0
09/04/2001
289.82
 146,700 289.82 289.82 289.82 0 0 0
06/04/2001
284.69
 32,610 284.69 284.69 284.69 0 0 0
04/04/2001
279.56
 56,510 279.56 279.56 279.56 0 0 0
02/04/2001
274.43
 139,700 274.43 274.43 274.43 0 0 0
30/03/2001
269.30
 44,100 269.30 269.30 269.30 0 0 0
28/03/2001
264.70
 88,900 264.70 264.70 264.70 0 0 0
26/03/2001
260.11
 76,400 260.11 260.11 260.11 0 0 0
23/03/2001
259.60
 134,900 259.60 259.60 259.60 0 0 0
21/03/2001
261.11
 83,750 261.11 261.11 261.11 0 0 0
19/03/2001
260.29
 179,700 260.29 260.29 260.29 0 0 0
16/03/2001
258.52
 102,470 258.52 258.52 258.52 0 0 0
14/03/2001
257.70
 143,900 257.70 257.70 257.70 0 0 0
12/03/2001
255.99
 122,200 255.99 255.99 255.99 0 0 0
09/03/2001
252.61
 118,320 252.61 252.61 252.61 0 0 0
07/03/2001
248.05
 202,900 248.05 248.05 248.05 0 0 0
05/03/2001
250.73
 165,700 250.73 250.73 250.73 0 0 0
02/03/2001
253.64
 207,610 253.64 253.64 253.64 0 0 0
28/02/2001
252.40
 293,400 252.40 252.40 252.40 0 0 0
26/02/2001
255.61
 97,130 255.61 255.61 255.61 0 0 0
23/02/2001
251.22
 155,300 251.22 251.22 251.22 0 0 0
21/02/2001
246.75
 240,100 246.75 246.75 246.75 0 0 0
19/02/2001
245.99
 34,900 245.99 245.99 245.99 0 0 0
16/02/2001
248.98
 43,570 248.98 248.98 248.98 0 0 0
14/02/2001
252.21
 78,280 252.21 252.21 252.21 0 0 0
12/02/2001
256.18
 130,600 256.18 256.18 256.18 0 0 0
09/02/2001
260.15
 315,450 260.15 260.15 260.15 0 0 0
07/02/2001
259.93
 8,800 259.93 259.93 259.93 0 0 0
05/02/2001
254.96
 2,650 254.96 254.96 254.96 0 0 0
02/02/2001
250.23
 24,500 250.23 250.23 250.23 0 0 0
31/01/2001
245.80
 6,700 245.80 245.80 245.80 0 0 0
29/01/2001
241.36
 9,050 241.36 241.36 241.36 0 0 0
19/01/2001
236.97
 42,920 236.97 236.97 236.97 0 0 0
17/01/2001
232.68
 88,120 232.68 232.68 232.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |