VNINDEX (^vnindex)

1,693.21
-3.03
(-0.18%)
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)
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
15/01/2001
228.35
 123,200 228.35 228.35 228.35 0 0 0
12/01/2001
225.67
 224,000 225.67 225.67 225.67 0 0 0
10/01/2001
222.15
 184,400 222.15 222.15 222.15 0 0 0
08/01/2001
218.12
 71,700 218.12 218.12 218.12 0 0 0
05/01/2001
214.32
 50,400 214.32 214.32 214.32 0 0 0
03/01/2001
210.56
 43,600 210.56 210.56 210.56 0 0 0
29/12/2000
206.83
 60,150 206.83 206.83 206.83 0 0 0
27/12/2000
203.09
 41,250 203.09 203.09 203.09 0 0 0
25/12/2000
202.32
 21,100 202.32 202.32 202.32 0 0 0
22/12/2000
198.58
 61,300 198.58 198.58 198.58 0 0 0
20/12/2000
194.85
 39,400 194.85 194.85 194.85 0 0 0
18/12/2000
191.11
 82,200 191.11 191.11 191.11 0 0 0
15/12/2000
187.62
 49,300 187.62 187.62 187.62 0 0 0
13/12/2000
184.48
 106,000 184.48 184.48 184.48 0 0 0
11/12/2000
189.94
 125,400 189.94 189.94 189.94 0 0 0
08/12/2000
181.26
 188,420 181.26 181.26 181.26 0 0 0
06/12/2000
178.13
 60,200 178.13 178.13 178.13 0 0 0
04/12/2000
175
 28,500 175 175 175 0 0 0
01/12/2000
171.87
 43,300 171.87 171.87 171.87 0 0 0
29/11/2000
168.73
 76,800 168.73 168.73 168.73 0 0 0
27/11/2000
165.60
 90,400 165.60 165.60 165.60 0 0 0
24/11/2000
166.17
 117,420 166.17 166.17 166.17 0 0 0
22/11/2000
165.52
 136,700 165.52 165.52 165.52 0 0 0
20/11/2000
165.70
 63,910 165.70 165.70 165.70 0 0 0
17/11/2000
162.36
 35,350 162.36 162.36 162.36 0 0 0
15/11/2000
159.60
 13,400 159.60 159.60 159.60 0 0 0
13/11/2000
156.84
 21,700 156.84 156.84 156.84 0 0 0
10/11/2000
154.08
 57,300 154.08 154.08 154.08 0 0 0
08/11/2000
151.32
 29,200 151.32 151.32 151.32 0 0 0
06/11/2000
148.57
 55,300 148.57 148.57 148.57 0 0 0
03/11/2000
145.83
 78,800 145.83 145.83 145.83 0 0 0
01/11/2000
143.33
 95,900 143.33 143.33 143.33 0 0 0
30/10/2000
140.84
 101,200 140.84 140.84 140.84 0 0 0
27/10/2000
139.57
 88,200 139.57 139.57 139.57 0 0 0
25/10/2000
137.08
 45,000 137.08 137.08 137.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |