Xây dựng (^xd)

1,348.85
9.29
(0.69%)
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
493.98
 444,037 485.81 500.65 484.72 0 0 0
18/06/2020
485.81
 331,148 490.36 492.99 480.02 0 0 0
17/06/2020
490.36
 549,444 489.81 495.27 485.42 0 0 0
16/06/2020
489.81
 578,330 485.50 500.39 476.27 0 0 0
15/06/2020
485.50
 991,148 496.19 501.49 482.08 0 0 0
12/06/2020
496.19
 1,373,460 494.56 499.79 477.47 0 0 0
11/06/2020
494.56
 1,707,540 506.35 516.11 488.49 0 0 0
10/06/2020
506.35
 1,323,221 501.85 510.70 489.53 0 0 0
09/06/2020
501.85
 1,407,964 500.88 509.66 492.21 0 0 0
08/06/2020
500.88
 1,588,260 501 509.07 494.26 0 0 0
05/06/2020
501
 1,404,590 497.93 505.69 489.36 0 0 0
04/06/2020
497.93
 1,119,577 490.56 500.38 487.22 0 0 0
03/06/2020
490.56
 824,207 500.80 504.64 484.91 0 0 0
02/06/2020
500.80
 1,095,954 507.56 512.11 493.93 0 0 0
01/06/2020
507.56
 1,406,698 504.27 511.38 500.48 0 0 0
29/05/2020
504.27
 515,645 506.17 508.60 494.85 0 0 0
28/05/2020
506.17
 453,593 505.16 511 501.75 0 0 0
27/05/2020
505.16
 707,123 506.24 514.39 500.25 0 0 0
26/05/2020
506.24
 800,120 494.99 508.66 492.87 0 0 0
25/05/2020
494.99
 386,974 494.09 498.74 489.33 0 0 0
22/05/2020
494.09
 421,878 499.74 501.97 487.73 0 0 0
21/05/2020
499.74
 913,799 495.38 504.48 488.63 0 0 0
20/05/2020
495.38
 422,641 499.07 503.75 489.44 0 0 0
19/05/2020
499.07
 603,749 498.61 505.09 495.59 0 0 0
18/05/2020
498.61
 379,420 490.74 502.20 485.85 0 0 0
15/05/2020
490.74
 506,957 485.53 500.66 476.06 0 0 0
14/05/2020
485.53
 475,668 486.50 491.24 480.87 0 0 0
13/05/2020
486.50
 721,115 481.29 491.55 475.82 0 0 0
12/05/2020
481.29
 575,254 482.58 490.16 470.62 0 0 0
11/05/2020
482.58
 523,789 480.30 486.47 475.56 0 0 0
08/05/2020
480.30
 627,614 483.57 494 476.17 0 0 0
07/05/2020
483.57
 453,447 477.60 486.20 475.66 0 0 0
06/05/2020
477.60
 438,424 469.17 479.14 466.43 0 0 0
05/05/2020
469.17
 266,505 468 477.28 458.58 0 0 0
04/05/2020
468
 547,159 476.38 477.54 466.37 0 0 0
29/04/2020
476.38
 379,426 471.04 481.37 466.95 0 0 0
28/04/2020
471.04
 398,835 476.12 481.20 463.88 0 0 0
27/04/2020
476.12
 548,875 470.36 480.19 468.02 0 0 0
24/04/2020
470.36
 510,296 466.89 474.58 456.44 0 0 0
23/04/2020
466.89
 422,120 463.57 474.77 452.55 0 0 0
22/04/2020
463.57
 479,661 468.75 472.40 452.01 0 0 0
21/04/2020
468.75
 922,900 480.75 481.04 457.23 0 0 0
20/04/2020
480.75
 651,706 481 488.28 475.64 0 0 0
17/04/2020
481
 668,307 476.22 485.94 474.12 0 0 0
16/04/2020
476.22
 532,859 466.40 480.67 461.49 0 0 0
15/04/2020
466.40
 817,558 465.86 477.27 455.74 0 0 0
14/04/2020
465.86
 542,667 467.50 469.33 460.07 0 0 0
13/04/2020
467.50
 527,770 471.34 479.92 454.04 0 0 0
10/04/2020
471.34
 1,420,999 471.85 479.31 466.97 0 0 0
09/04/2020
471.85
 761,086 466.60 477.05 458.01 0 0 0
08/04/2020
466.60
 395,572 467.87 473.18 447.85 0 0 0
07/04/2020
467.87
 586,179 463.86 473.25 451.49 0 0 0
06/04/2020
463.86
 847,058 443.36 466.02 430.37 0 0 0
03/04/2020
443.36
 580,077 431.13 447.12 426.19 0 0 0
01/04/2020
431.13
 496,791 418.55 433.69 413.52 0 0 0
31/03/2020
418.55
 465,817 415.38 431.91 398.74 0 0 0
30/03/2020
415.38
 372,419 429.16 429.95 409.13 0 0 0
27/03/2020
429.16
 511,940 429.41 437.44 423.51 0 0 0
26/03/2020
429.41
 350,427 444.35 450.06 426.87 0 0 0
25/03/2020
444.35
 454,678 437.75 450.14 430.46 0 0 0
24/03/2020
437.75
 305,749 438.78 445.96 424.06 0 0 0
23/03/2020
438.78
 481,206 460.76 461.71 434.76 0 0 0
20/03/2020
460.76
 379,544 462.69 468.73 453.95 0 0 0
19/03/2020
462.69
 541,717 473.43 481.96 448.87 0 0 0
18/03/2020
473.43
 509,193 473.80 484.62 461.83 0 0 0
17/03/2020
473.80
 485,285 460.05 475.38 448.75 0 0 0
16/03/2020
460.05
 424,333 477.33 480.36 457.19 0 0 0
13/03/2020
477.33
 717,098 482.07 486.43 462.43 0 0 0
12/03/2020
482.07
 583,249 499.22 501.31 475.22 0 0 0
11/03/2020
499.22
 560,165 509.86 515.97 492.15 0 0 0
10/03/2020
509.86
 424,941 510.46 519.94 494.16 0 0 0
09/03/2020
510.46
 779,013 533.93 535.81 499.19 0 0 0
06/03/2020
533.93
 365,002 535.88 541.49 517.92 0 0 0
05/03/2020
535.88
 411,135 533.41 548.44 521.83 0 0 0
04/03/2020
533.41
 315,966 527.07 542.78 522.40 0 0 0
03/03/2020
527.07
 291,105 517.78 531.20 516.05 0 0 0
02/03/2020
517.78
 328,353 516.66 523.88 512.32 0 0 0
28/02/2020
516.66
 401,521 520.13 526.78 504.93 0 0 0
27/02/2020
520.13
 342,464 509.88 521.99 505.66 0 0 0
26/02/2020
509.88
 343,361 524.90 526.86 503.88 0 0 0
25/02/2020
524.90
 434,404 518.66 527.60 499.66 0 0 0
24/02/2020
518.66
 499,183 535.90 536.45 514.26 0 0 0
21/02/2020
535.90
 386,497 542.51 549.85 532.51 0 0 0
20/02/2020
542.51
 412,506 533.45 546.46 528.70 0 0 0
19/02/2020
533.45
 256,607 534.04 539.85 523.58 0 0 0
18/02/2020
534.04
 349,966 534.50 541.28 528.93 0 0 0
17/02/2020
534.50
 358,835 534.85 549.27 522.72 0 0 0
14/02/2020
534.85
 361,498 538.74 546.52 530.09 0 0 0
13/02/2020
538.74
 370,701 536.49 542.66 529.45 0 0 0
12/02/2020
536.49
 522,869 522.83 540.20 520.53 0 0 0
11/02/2020
522.83
 381,293 515.75 535.55 508.89 0 0 0
10/02/2020
515.75
 325,201 509.61 519.22 504.40 0 0 0
07/02/2020
509.61
 325,851 496.70 514.32 492.39 0 0 0
06/02/2020
496.70
 407,875 497.43 506.94 487.81 0 0 0
05/02/2020
497.43
 378,801 502.62 507.67 492.83 0 0 0
04/02/2020
502.62
 394,972 501.03 513.71 486.90 0 0 0
03/02/2020
501.03
 635,638 511.07 511.95 486.54 0 0 0
31/01/2020
511.07
 528,179 524.30 527.29 507.35 0 0 0
30/01/2020
524.30
 379,831 539.67 541.34 518.31 0 0 0
22/01/2020
539.67
 363,201 539.62 545.17 531.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |