Chứng khoán (^ck)

1,279.84
0
(0%)
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)
19/06/2020
307.14
 1,836,301 299.07 308.48 297.72 0 0 0
18/06/2020
299.07
 820,543 300.58 302.31 293.32 0 0 0
17/06/2020
300.58
 1,288,713 302.59 307.97 296.14 0 0 0
16/06/2020
302.59
 1,921,958 292.30 306.79 290.10 0 0 0
15/06/2020
292.30
 2,799,411 308.74 312.74 290 0 0 0
12/06/2020
308.74
 2,896,667 304.10 311.24 287.04 0 0 0
11/06/2020
304.10
 3,693,033 323.05 328.83 301.83 0 0 0
10/06/2020
323.05
 2,546,129 320.77 327.03 311.82 0 0 0
09/06/2020
320.77
 2,638,503 321.08 328.05 313.76 0 0 0
08/06/2020
321.08
 2,685,460 310.29 323.86 309.71 0 0 0
05/06/2020
310.29
 2,635,806 305.52 312.77 301.65 0 0 0
04/06/2020
305.52
 3,916,099 293.69 309.69 293.09 0 0 0
03/06/2020
293.69
 1,342,418 290.40 295.60 287.75 0 0 0
02/06/2020
290.40
 2,258,132 292.84 297.72 287.56 0 0 0
01/06/2020
292.84
 1,646,458 285.06 294.58 284.24 0 0 0
29/05/2020
285.06
 1,479,159 286.51 288.50 281.11 0 0 0
28/05/2020
286.51
 1,773,964 286.39 290.39 283.80 0 0 0
27/05/2020
286.39
 3,054,442 293.68 298.57 283.99 0 0 0
26/05/2020
293.68
 2,988,776 283.22 295.89 282.02 0 0 0
25/05/2020
283.22
 2,095,809 279.06 284.63 277.81 0 0 0
22/05/2020
279.06
 2,586,273 277.95 285.75 274.34 0 0 0
21/05/2020
277.95
 1,404,117 279.41 282.44 274.69 0 0 0
20/05/2020
279.41
 1,140,239 280.01 281.71 275.31 0 0 0
19/05/2020
280.01
 2,474,615 277.52 286.47 276.15 0 0 0
18/05/2020
277.52
 1,117,516 274.91 280.10 269.86 0 0 0
15/05/2020
274.91
 1,607,464 278.17 283.46 272.21 0 0 0
14/05/2020
278.17
 2,334,218 273.02 284.98 268 0 0 0
13/05/2020
273.02
 2,181,849 274.69 278.94 265.40 0 0 0
12/05/2020
274.69
 1,770,110 271.23 277.46 266.07 0 0 0
11/05/2020
271.23
 2,314,667 261.25 272.70 260.22 0 0 0
08/05/2020
261.25
 2,911,877 256.70 267.18 255.26 0 0 0
07/05/2020
256.70
 1,060,295 251.14 257.30 248.77 0 0 0
06/05/2020
251.14
 758,550 246.54 251.93 245.28 0 0 0
05/05/2020
246.54
 665,416 245.29 250.55 243.37 0 0 0
04/05/2020
245.29
 930,784 251.50 252.95 243.44 0 0 0
29/04/2020
251.50
 687,254 251.14 253.48 248.28 0 0 0
28/04/2020
251.14
 976,844 252.10 253.63 246.95 0 0 0
27/04/2020
252.10
 876,423 255.97 258.30 250.90 0 0 0
24/04/2020
255.97
 777,503 256.64 258.80 251.34 0 0 0
23/04/2020
256.64
 1,142,291 256.76 264.67 254.18 0 0 0
22/04/2020
256.76
 1,542,690 249.67 259.92 240 0 0 0
21/04/2020
249.67
 1,927,244 263.59 264.26 247.15 0 0 0
20/04/2020
263.59
 1,636,814 264.93 271.34 258.72 0 0 0
17/04/2020
264.93
 1,717,978 258.86 268.72 257.78 0 0 0
16/04/2020
258.86
 1,116,267 258.97 263.77 253.72 0 0 0
15/04/2020
258.97
 1,380,442 255.52 263.04 253.36 0 0 0
14/04/2020
255.52
 1,657,773 253.92 259.19 246.48 0 0 0
13/04/2020
253.92
 1,488,851 252.24 258.06 247.72 0 0 0
10/04/2020
252.24
 1,635,736 248.40 255.26 243.63 0 0 0
09/04/2020
248.40
 2,118,914 238.71 250.79 237.14 0 0 0
08/04/2020
238.71
 1,534,934 237.15 241.31 228.01 0 0 0
07/04/2020
237.15
 2,487,108 236.28 242.03 230.70 0 0 0
06/04/2020
236.28
 1,909,125 224.65 237.42 223.89 0 0 0
03/04/2020
224.65
 1,534,011 215.71 226.09 213.40 0 0 0
01/04/2020
215.71
 1,249,777 206.32 217.29 203.13 0 0 0
31/03/2020
206.32
 706,911 208.45 213.59 197.91 0 0 0
30/03/2020
208.45
 982,697 219.17 219.87 204.20 0 0 0
27/03/2020
219.17
 907,002 224.83 226.10 215.41 0 0 0
26/03/2020
224.83
 642,235 231.64 232.37 221.21 0 0 0
25/03/2020
231.64
 942,832 221.84 232.73 219.48 0 0 0
24/03/2020
221.84
 1,090,521 226.82 229.91 215.23 0 0 0
23/03/2020
226.82
 1,152,164 241.65 241.76 224.36 0 0 0
20/03/2020
241.65
 1,044,455 241.48 246.37 237.34 0 0 0
19/03/2020
241.48
 1,002,962 242.62 246.41 232.17 0 0 0
18/03/2020
242.62
 1,083,012 247.05 251.68 238.95 0 0 0
17/03/2020
247.05
 1,572,493 238.87 248.63 226.83 0 0 0
16/03/2020
238.87
 1,032,925 243.45 246.14 234.39 0 0 0
13/03/2020
243.45
 1,657,307 246.73 249.29 229.91 0 0 0
12/03/2020
246.73
 1,607,968 261.96 262.92 242.84 0 0 0
11/03/2020
261.96
 1,310,181 270.40 278.21 254.44 0 0 0
10/03/2020
270.40
 1,413,107 272.53 276.03 258.66 0 0 0
09/03/2020
272.53
 1,314,822 290.63 290.63 269.56 0 0 0
06/03/2020
290.63
 561,835 291.54 293.05 284.94 0 0 0
05/03/2020
291.54
 1,316,117 287.70 297.59 284.43 0 0 0
04/03/2020
287.70
 1,036,058 284.77 290.18 279.80 0 0 0
03/03/2020
284.77
 871,900 281.92 289.89 279.54 0 0 0
02/03/2020
281.92
 858,488 281.50 288.25 278.47 0 0 0
28/02/2020
281.50
 842,320 284.77 288.90 273.56 0 0 0
27/02/2020
284.77
 568,300 279.02 285.45 275.56 0 0 0
26/02/2020
279.02
 468,683 283.30 286.25 273.84 0 0 0
25/02/2020
283.30
 729,238 282.11 285.14 273.68 0 0 0
24/02/2020
282.11
 1,289,424 296.12 296.68 278.75 0 0 0
21/02/2020
296.12
 499,359 297.97 299.58 293.84 0 0 0
20/02/2020
297.97
 651,109 297.91 301.46 294.26 0 0 0
19/02/2020
297.91
 592,995 297.39 299.96 293.81 0 0 0
18/02/2020
297.39
 606,740 298.30 300.83 292.60 0 0 0
17/02/2020
298.30
 707,248 300.47 304 296.51 0 0 0
14/02/2020
300.47
 503,525 297.35 302.35 294.41 0 0 0
13/02/2020
297.35
 469,553 300.39 301.28 294.70 0 0 0
12/02/2020
300.39
 958,097 294.51 301.89 293.65 0 0 0
11/02/2020
294.51
 594,615 292.68 296.93 288.06 0 0 0
10/02/2020
292.68
 415,536 297.19 298.89 286.61 0 0 0
07/02/2020
297.19
 931,553 299.02 302.80 292.20 0 0 0
06/02/2020
299.02
 1,064,253 291.91 300.59 287.66 0 0 0
05/02/2020
291.91
 833,585 291.38 296.63 286.77 0 0 0
04/02/2020
291.38
 704,466 293.54 297.46 285.27 0 0 0
03/02/2020
293.54
 1,199,722 301.44 302.77 282.98 0 0 0
31/01/2020
301.44
 1,468,562 310.31 313.53 295.79 0 0 0
30/01/2020
310.31
 1,043,158 320.86 323.79 304.35 0 0 0
22/01/2020
320.86
 642,105 315.95 322.75 314.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |