Công nghệ và thông tin (^cntt)

7,502.54
37.58
(0.50%)
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
1,129.60
 653,518 1,117.02 1,129.83 1,116.17 0 0 0
18/06/2020
1,117.02
 700,093 1,108.91 1,119.70 1,102.83 0 0 0
17/06/2020
1,108.91
 673,587 1,113.85 1,120.80 1,105.05 0 0 0
16/06/2020
1,113.85
 951,384 1,098.94 1,119.28 1,098.28 0 0 0
15/06/2020
1,098.94
 1,049,463 1,123.25 1,145.79 1,094.39 0 0 0
12/06/2020
1,123.25
 2,694,367 1,099.73 1,125.14 1,071.38 0 0 0
11/06/2020
1,099.73
 3,640,808 1,166.39 1,168.67 1,098.40 0 0 0
10/06/2020
1,166.39
 1,152,457 1,175.21 1,176.72 1,158.01 0 0 0
09/06/2020
1,175.21
 1,280,231 1,178.85 1,191.36 1,168.71 0 0 0
08/06/2020
1,178.85
 3,475,113 1,159.08 1,192.65 1,158.29 0 0 0
05/06/2020
1,159.08
 1,064,109 1,153.18 1,160.84 1,146.17 0 0 0
04/06/2020
1,153.18
 1,072,672 1,157.10 1,165.07 1,151.69 0 0 0
03/06/2020
1,157.10
 1,595,249 1,144.32 1,164.30 1,140.55 0 0 0
02/06/2020
1,144.32
 1,235,108 1,150.85 1,156.25 1,143.39 0 0 0
01/06/2020
1,150.85
 1,115,428 1,141.73 1,152.10 1,127.99 0 0 0
29/05/2020
1,141.73
 1,144,584 1,141.98 1,146.30 1,130.27 0 0 0
28/05/2020
1,141.98
 1,025,186 1,141.74 1,155.41 1,139.70 0 0 0
27/05/2020
1,141.74
 1,786,508 1,159.58 1,173.05 1,130.02 0 0 0
26/05/2020
1,159.58
 1,369,955 1,152.69 1,160.64 1,148.34 0 0 0
25/05/2020
1,152.69
 1,725,654 1,151.11 1,155.89 1,136.99 0 0 0
22/05/2020
1,151.11
 1,479,872 1,169.23 1,171.14 1,149.84 0 0 0
21/05/2020
1,169.23
 1,694,372 1,161.27 1,172.13 1,158.17 0 0 0
20/05/2020
1,161.27
 1,063,349 1,167.62 1,169.43 1,138.31 0 0 0
19/05/2020
1,167.62
 2,451,039 1,146.55 1,179.34 1,145.53 0 0 0
18/05/2020
1,146.55
 1,702,899 1,139.71 1,148.67 1,124.18 0 0 0
15/05/2020
1,139.71
 2,058,691 1,153.90 1,159.99 1,129.96 0 0 0
14/05/2020
1,153.90
 2,205,514 1,167.51 1,170.55 1,146.02 0 0 0
13/05/2020
1,167.51
 5,745,760 1,107.68 1,173.62 1,105.55 0 0 0
12/05/2020
1,107.68
 2,389,755 1,099.96 1,108.74 1,090.81 0 0 0
11/05/2020
1,099.96
 1,803,021 1,093.35 1,108.08 1,083.75 0 0 0
08/05/2020
1,093.35
 3,033,002 1,090.76 1,120.19 1,088.58 0 0 0
07/05/2020
1,090.76
 1,742,510 1,074.64 1,092.19 1,065.93 0 0 0
06/05/2020
1,074.64
 2,938,882 1,038.71 1,078.93 1,026.65 0 0 0
05/05/2020
1,038.71
 579,392 1,032.38 1,042.22 1,017.65 0 0 0
04/05/2020
1,032.38
 768,629 1,038.90 1,041.52 1,018.16 0 0 0
29/04/2020
1,038.90
 1,151,417 1,036.07 1,049.93 1,030.35 0 0 0
28/04/2020
1,036.07
 832,349 1,036.88 1,039.36 1,024.95 0 0 0
27/04/2020
1,036.88
 1,220,514 1,043.53 1,054.20 1,030.07 0 0 0
24/04/2020
1,043.53
 1,241,177 1,040.85 1,049.07 1,013.47 0 0 0
23/04/2020
1,040.85
 1,166,479 1,040.55 1,067.37 1,038.29 0 0 0
22/04/2020
1,040.55
 2,099,461 1,004.45 1,042.85 990.32 0 0 0
21/04/2020
1,004.45
 3,175,400 1,050.31 1,050.99 995.96 0 0 0
20/04/2020
1,050.31
 1,907,274 1,046 1,065.52 1,027.10 0 0 0
17/04/2020
1,046
 2,237,074 1,026.68 1,051.49 1,024.78 0 0 0
16/04/2020
1,026.68
 1,287,917 1,020.93 1,036.19 1,004.90 0 0 0
15/04/2020
1,020.93
 1,876,813 1,006.44 1,034.07 1,006.08 0 0 0
14/04/2020
1,006.44
 3,468,753 949.90 1,007.23 939.06 0 0 0
13/04/2020
949.90
 1,085,899 946.30 961 940.12 0 0 0
10/04/2020
946.30
 1,603,332 954.87 958.95 935.24 0 0 0
09/04/2020
954.87
 1,824,125 951.87 969.64 944.19 0 0 0
08/04/2020
951.87
 1,347,659 963.25 963.65 926.70 0 0 0
07/04/2020
963.25
 2,098,586 962.68 973.20 942.68 0 0 0
06/04/2020
962.68
 2,336,477 901.33 963.52 901 0 0 0
03/04/2020
901.33
 1,772,086 854.41 902.57 854.41 0 0 0
01/04/2020
854.41
 1,233,904 830.86 871.38 824.18 0 0 0
31/03/2020
830.86
 1,423,050 819.67 857.85 808.10 0 0 0
30/03/2020
819.67
 1,842,995 870.75 870.75 808.08 0 0 0
27/03/2020
870.75
 2,223,612 890.66 895.49 863.29 0 0 0
26/03/2020
890.66
 1,995,923 923.60 928.22 884.40 0 0 0
25/03/2020
923.60
 1,814,261 888.94 930.65 888.94 0 0 0
24/03/2020
888.94
 1,851,934 884.12 900.23 865.31 0 0 0
23/03/2020
884.12
 2,460,449 954.49 954.49 884.12 0 0 0
20/03/2020
954.49
 1,102,462 954.61 968.72 947.27 0 0 0
19/03/2020
954.61
 1,108,829 968.30 968.62 949.62 0 0 0
18/03/2020
968.30
 1,404,046 968.84 986.83 965.24 0 0 0
17/03/2020
968.84
 2,101,469 953.70 970.94 927.25 0 0 0
16/03/2020
953.70
 1,643,798 964.57 998.51 948.69 0 0 0
13/03/2020
964.57
 2,537,231 972.59 1,007.93 909.68 0 0 0
12/03/2020
972.59
 3,426,815 1,035.64 1,035.64 958.85 0 0 0
11/03/2020
1,035.64
 2,337,673 1,060.06 1,076.13 1,010.22 0 0 0
10/03/2020
1,060.06
 1,764,510 1,029.06 1,068.64 1,025.92 0 0 0
09/03/2020
1,029.06
 4,044,129 1,111.92 1,111.92 1,029.06 0 0 0
06/03/2020
1,111.92
 1,104,154 1,123.81 1,124.66 1,102.04 0 0 0
05/03/2020
1,123.81
 1,123,003 1,138.66 1,148.21 1,121.31 0 0 0
04/03/2020
1,138.66
 1,410,063 1,145.12 1,146.98 1,124.89 0 0 0
03/03/2020
1,145.12
 1,020,417 1,139.86 1,167.21 1,138.77 0 0 0
02/03/2020
1,139.86
 1,521,378 1,129.20 1,150.58 1,121.19 0 0 0
28/02/2020
1,129.20
 1,839,801 1,149.11 1,149.11 1,118.77 0 0 0
27/02/2020
1,149.11
 2,474,671 1,127.70 1,159.03 1,119.26 0 0 0
26/02/2020
1,127.70
 2,716,282 1,112.64 1,135.71 1,090.81 0 0 0
25/02/2020
1,112.64
 1,221,319 1,086.57 1,115.97 1,069.90 0 0 0
24/02/2020
1,086.57
 1,959,059 1,137.18 1,137.18 1,085.48 0 0 0
21/02/2020
1,137.18
 1,253,716 1,158.65 1,162.78 1,133.66 0 0 0
20/02/2020
1,158.65
 713,493 1,152.85 1,171.96 1,149.08 0 0 0
19/02/2020
1,152.85
 630,705 1,153.80 1,167.63 1,144.33 0 0 0
18/02/2020
1,153.80
 1,499,897 1,122.44 1,155.95 1,121.20 0 0 0
17/02/2020
1,122.44
 646,366 1,126.64 1,131.59 1,115.61 0 0 0
14/02/2020
1,126.64
 789,092 1,118.79 1,130.26 1,110.64 0 0 0
13/02/2020
1,118.79
 902,590 1,118.57 1,125.91 1,104.89 0 0 0
12/02/2020
1,118.57
 955,464 1,109.35 1,131.58 1,105.40 0 0 0
11/02/2020
1,109.35
 949,850 1,089.02 1,112.33 1,086.88 0 0 0
10/02/2020
1,089.02
 648,457 1,105.54 1,106.08 1,078.06 0 0 0
07/02/2020
1,105.54
 1,047,197 1,107.29 1,115.02 1,093.22 0 0 0
06/02/2020
1,107.29
 1,478,719 1,074.88 1,111.56 1,069.09 0 0 0
05/02/2020
1,074.88
 1,411,520 1,073.65 1,093.72 1,068.80 0 0 0
04/02/2020
1,073.65
 1,421,423 1,062.37 1,084.65 1,052.08 0 0 0
03/02/2020
1,062.37
 3,060,599 1,080.22 1,088.85 1,014.20 0 0 0
31/01/2020
1,080.22
 3,490,721 1,136.83 1,142.09 1,077.68 0 0 0
30/01/2020
1,136.83
 2,247,365 1,175.62 1,183.49 1,118.15 0 0 0
22/01/2020
1,175.62
 2,671,506 1,155.15 1,184.90 1,139.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |