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)
21/01/2020
315.95
 580,748 314.56 320.04 311.34 0 0 0
20/01/2020
314.56
 451,118 314.97 315.99 311.10 0 0 0
17/01/2020
314.97
 872,848 314.88 319.44 310.68 0 0 0
16/01/2020
314.88
 858,009 308.54 315.65 306.20 0 0 0
15/01/2020
308.54
 329,846 309.55 311.25 305.33 0 0 0
14/01/2020
309.55
 388,322 309.53 311.45 305.99 0 0 0
13/01/2020
309.53
 485,887 308.68 312.85 304.51 0 0 0
10/01/2020
308.68
 739,864 305.17 310.22 301.43 0 0 0
09/01/2020
305.17
 415,617 302.87 306.69 301.39 0 0 0
08/01/2020
302.87
 852,352 308.45 308.68 298.05 0 0 0
07/01/2020
308.45
 271,214 308.03 311.05 305.19 0 0 0
06/01/2020
308.03
 519,506 310.56 311.47 304.21 0 0 0
03/01/2020
310.56
 294,524 312.83 314.90 307.89 0 0 0
02/01/2020
312.83
 365,166 310.63 314.40 307.06 0 0 0
31/12/2019
310.63
 368,786 310.17 312.60 305.65 0 0 0
30/12/2019
310.17
 403,174 311.24 315.55 306.73 0 0 0
27/12/2019
311.24
 443,288 308.47 313.02 304.28 0 0 0
26/12/2019
308.47
 269,184 308.37 310.30 304.07 0 0 0
25/12/2019
308.37
 315,123 309.28 310.87 304.96 0 0 0
24/12/2019
309.28
 313,872 309.15 313.06 304.71 0 0 0
23/12/2019
309.15
 377,788 309.50 312.84 305.46 0 0 0
20/12/2019
309.50
 540,440 310.87 314.07 304.13 0 0 0
19/12/2019
310.87
 394,273 311.86 317.10 306.94 0 0 0
18/12/2019
311.86
 479,892 317.24 319.86 309.72 0 0 0
17/12/2019
317.24
 530,794 321.18 322.54 315.11 0 0 0
16/12/2019
321.18
 313,648 322 324.14 317.77 0 0 0
13/12/2019
322
 388,131 323.92 326.48 318.93 0 0 0
12/12/2019
323.92
 575,201 318.35 325.25 316.09 0 0 0
11/12/2019
318.35
 481,099 319.03 322.75 314.07 0 0 0
10/12/2019
319.03
 533,048 324.40 326.20 316.36 0 0 0
09/12/2019
324.40
 329,347 323.37 330.26 320.74 0 0 0
06/12/2019
323.37
 239,687 325.05 327.12 321 0 0 0
05/12/2019
325.05
 334,580 328.94 331.18 323.30 0 0 0
04/12/2019
328.94
 419,687 322.52 329.36 318.11 0 0 0
03/12/2019
322.52
 440,904 324.70 327.30 317.68 0 0 0
02/12/2019
324.70
 560,979 328.01 329.99 322.19 0 0 0
29/11/2019
328.01
 422,081 327.37 329.72 324 0 0 0
28/11/2019
327.37
 480,475 329.97 332.08 324.28 0 0 0
27/11/2019
329.97
 627,288 331.33 333.80 326.24 0 0 0
26/11/2019
331.33
 590,787 331.54 336.59 327.89 0 0 0
25/11/2019
331.54
 437,567 330.57 336.29 326.66 0 0 0
22/11/2019
330.57
 763,668 334.54 338.75 324.79 0 0 0
21/11/2019
334.54
 735,710 336.75 339.17 331.02 0 0 0
20/11/2019
336.75
 436,507 337.60 339.31 334.15 0 0 0
19/11/2019
337.60
 381,948 335.58 339.16 333.84 0 0 0
18/11/2019
335.58
 566,843 338.51 340.86 332.87 0 0 0
15/11/2019
338.51
 607,083 341.26 342.39 335.92 0 0 0
14/11/2019
341.26
 589,153 343.90 346.43 337.87 0 0 0
13/11/2019
343.90
 613,131 343.57 345.96 340.02 0 0 0
12/11/2019
343.57
 641,534 342.60 346.47 340.10 0 0 0
11/11/2019
342.60
 743,858 347 347.51 340.86 0 0 0
08/11/2019
347
 962,118 345.19 351.14 343.51 0 0 0
07/11/2019
345.19
 1,095,979 341.64 347.59 338.18 0 0 0
06/11/2019
341.64
 648,127 343.22 345.37 338.57 0 0 0
05/11/2019
343.22
 801,877 342.01 345.91 339.94 0 0 0
04/11/2019
342.01
 1,285,134 338.85 344.80 336.49 0 0 0
01/11/2019
338.85
 1,119,933 334.36 340.61 331.10 0 0 0
31/10/2019
334.36
 592,737 334.93 336.45 330.96 0 0 0
30/10/2019
334.93
 412,561 332.10 336.47 329.97 0 0 0
29/10/2019
332.10
 438,973 334.51 336.98 330.47 0 0 0
28/10/2019
334.51
 544,188 334.78 339.28 332.15 0 0 0
25/10/2019
334.78
 516,787 333.87 337.70 330.55 0 0 0
24/10/2019
333.87
 513,734 330.05 334.99 327.61 0 0 0
23/10/2019
330.05
 295,214 330.61 332.67 327.96 0 0 0
22/10/2019
330.61
 405,611 330.17 332.85 326.56 0 0 0
21/10/2019
330.17
 538,730 332.14 333.59 327.39 0 0 0
18/10/2019
332.14
 484,274 335.86 338.69 329.95 0 0 0
17/10/2019
335.86
 404,935 338.92 341.19 333.03 0 0 0
16/10/2019
338.92
 500,316 339.83 343.70 335.99 0 0 0
15/10/2019
339.83
 422,592 340.23 344.40 336.27 0 0 0
14/10/2019
340.23
 1,047,119 335.98 345.47 332.06 0 0 0
11/10/2019
335.98
 604,872 336.04 338.12 332.73 0 0 0
10/10/2019
336.04
 516,369 336.95 339.18 333.39 0 0 0
09/10/2019
336.95
 525,179 338.70 340.85 333.20 0 0 0
08/10/2019
338.70
 512,435 333.98 341.18 331.66 0 0 0
07/10/2019
333.98
 701,087 341.07 344.75 331.41 0 0 0
04/10/2019
341.07
 1,199,317 348.75 353.38 338.29 0 0 0
03/10/2019
348.75
 754,201 349.29 350.37 343.06 0 0 0
02/10/2019
349.29
 1,244,094 348.36 353.91 343.98 0 0 0
01/10/2019
348.36
 1,023,484 346.18 350.42 342.30 0 0 0
30/09/2019
346.18
 1,017,951 348.52 352.77 344.50 0 0 0
27/09/2019
348.52
 1,408,108 346.56 352.52 343.17 0 0 0
26/09/2019
346.56
 2,138,236 335.20 349.95 333.80 0 0 0
25/09/2019
335.20
 500,422 334.92 336.37 330.66 0 0 0
24/09/2019
334.92
 783,637 332.78 337.49 329.86 0 0 0
23/09/2019
332.78
 700,283 334.19 338.40 330.39 0 0 0
20/09/2019
334.19
 1,098,883 335.19 338.64 330.17 0 0 0
19/09/2019
335.19
 710,048 330.71 336.10 327.70 0 0 0
18/09/2019
330.71
 812,476 332.27 335.57 327.13 0 0 0
17/09/2019
332.27
 649,860 329.61 334.01 325.17 0 0 0
16/09/2019
329.61
 922,238 326.77 333.70 324.78 0 0 0
13/09/2019
326.77
 1,064,020 320.62 328.84 317.40 0 0 0
12/09/2019
320.62
 320,118 319.63 322.75 316.90 0 0 0
11/09/2019
319.63
 371,158 318.96 322.19 315.15 0 0 0
10/09/2019
318.96
 583,688 319.97 324.44 315.36 0 0 0
09/09/2019
319.97
 354,572 322.57 323.94 316.29 0 0 0
06/09/2019
322.57
 358,500 322.91 325.57 317.37 0 0 0
05/09/2019
322.91
 372,244 323.99 326.97 320.56 0 0 0
04/09/2019
323.99
 378,683 323.04 327.89 317.61 0 0 0
03/09/2019
323.04
 344,418 326.59 327.70 319.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |