Công nghệ và thông tin (^cntt)

7,524.02
59.06
(0.79%)
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
1,155.15
 3,693,271 1,187.12 1,203.03 1,151.62 0 0 0
20/01/2020
1,187.12
 1,055,209 1,187.21 1,197.81 1,176.86 0 0 0
17/01/2020
1,187.21
 1,189,640 1,192.73 1,196.80 1,173.15 0 0 0
16/01/2020
1,192.73
 1,647,121 1,175.25 1,199.31 1,172.58 0 0 0
15/01/2020
1,175.25
 806,135 1,174.66 1,178.74 1,166.03 0 0 0
14/01/2020
1,174.66
 653,848 1,171.19 1,183.12 1,165.30 0 0 0
13/01/2020
1,171.19
 677,467 1,178.77 1,184.31 1,167.49 0 0 0
10/01/2020
1,178.77
 872,235 1,178.90 1,187.94 1,170.02 0 0 0
09/01/2020
1,178.90
 821,346 1,166.97 1,184.03 1,163.65 0 0 0
08/01/2020
1,166.97
 1,533,437 1,190.61 1,191.43 1,163.02 0 0 0
07/01/2020
1,190.61
 705,316 1,171.40 1,192.50 1,170.35 0 0 0
06/01/2020
1,171.40
 944,996 1,180.11 1,188.09 1,165.89 0 0 0
03/01/2020
1,180.11
 1,731,578 1,197.89 1,208.78 1,174.47 0 0 0
02/01/2020
1,197.89
 758,709 1,192.39 1,206.82 1,186.21 0 0 0
31/12/2019
1,192.39
 588,497 1,193.65 1,200.14 1,183.35 0 0 0
30/12/2019
1,193.65
 2,431,058 1,181.48 1,204.18 1,176.14 0 0 0
27/12/2019
1,181.48
 849,986 1,178.07 1,185.27 1,164.13 0 0 0
26/12/2019
1,178.07
 954,063 1,179.81 1,191.66 1,174.05 0 0 0
25/12/2019
1,179.81
 1,356,147 1,161.03 1,187.66 1,155.48 0 0 0
24/12/2019
1,161.03
 601,589 1,156.52 1,164.83 1,150.47 0 0 0
23/12/2019
1,156.52
 664,981 1,163.64 1,176.67 1,153.50 0 0 0
20/12/2019
1,163.64
 667,189 1,149.66 1,170.97 1,149.12 0 0 0
19/12/2019
1,149.66
 721,284 1,150.66 1,163.84 1,142.24 0 0 0
18/12/2019
1,150.66
 874,502 1,151.31 1,162.61 1,137.55 0 0 0
17/12/2019
1,151.31
 1,866,160 1,170.91 1,172.32 1,143.78 0 0 0
16/12/2019
1,170.91
 842,200 1,181.36 1,182.39 1,165.03 0 0 0
13/12/2019
1,181.36
 1,426,850 1,179.09 1,190.36 1,175.73 0 0 0
12/12/2019
1,179.09
 808,158 1,171.28 1,185.93 1,168.53 0 0 0
11/12/2019
1,171.28
 799,854 1,147.65 1,175.22 1,137.47 0 0 0
10/12/2019
1,147.65
 681,382 1,146.02 1,154.99 1,128.46 0 0 0
09/12/2019
1,146.02
 596,086 1,141.58 1,155.88 1,136.72 0 0 0
06/12/2019
1,141.58
 485,964 1,140.82 1,150.35 1,134.94 0 0 0
05/12/2019
1,140.82
 983,251 1,148.47 1,161.39 1,134.46 0 0 0
04/12/2019
1,148.47
 800,926 1,130.10 1,151.42 1,119.68 0 0 0
03/12/2019
1,130.10
 1,391,126 1,134.02 1,146.96 1,105.94 0 0 0
02/12/2019
1,134.02
 1,728,037 1,175.37 1,177.76 1,130.75 0 0 0
29/11/2019
1,175.37
 635,817 1,170.10 1,184.76 1,163.42 0 0 0
28/11/2019
1,170.10
 1,169,688 1,187.64 1,188.67 1,163.38 0 0 0
27/11/2019
1,187.64
 702,893 1,191.35 1,197.57 1,184.16 0 0 0
26/11/2019
1,191.35
 825,190 1,182.89 1,195.56 1,181.07 0 0 0
25/11/2019
1,182.89
 927,914 1,174.91 1,193.34 1,167.17 0 0 0
22/11/2019
1,174.91
 1,375,084 1,176.74 1,196.59 1,163.30 0 0 0
21/11/2019
1,176.74
 2,770,932 1,189.69 1,195.71 1,171.81 0 0 0
20/11/2019
1,189.69
 1,923,280 1,217.23 1,218.21 1,184.93 0 0 0
19/11/2019
1,217.23
 906,881 1,201.86 1,217.74 1,198.60 0 0 0
18/11/2019
1,201.86
 2,341,954 1,221.28 1,225.46 1,191.62 0 0 0
15/11/2019
1,221.28
 2,168,873 1,216.40 1,226.26 1,200.93 0 0 0
14/11/2019
1,216.40
 4,026,008 1,256.42 1,265.37 1,199.77 0 0 0
13/11/2019
1,256.42
 1,123,902 1,265.83 1,271.03 1,251.08 0 0 0
12/11/2019
1,265.83
 2,385,446 1,248.77 1,271.47 1,244.48 0 0 0
11/11/2019
1,248.77
 1,844,017 1,242.42 1,263.44 1,237.64 0 0 0
08/11/2019
1,242.42
 1,033,642 1,239.91 1,247.20 1,233.46 0 0 0
07/11/2019
1,239.91
 1,225,004 1,240.57 1,249.79 1,232.98 0 0 0
06/11/2019
1,240.57
 1,331,287 1,244.51 1,257.95 1,237.99 0 0 0
05/11/2019
1,244.51
 1,064,175 1,244.36 1,250.22 1,232.89 0 0 0
04/11/2019
1,244.36
 4,864,096 1,220 1,256.26 1,216.67 0 0 0
01/11/2019
1,220
 1,474,058 1,210.30 1,225 1,201.02 0 0 0
31/10/2019
1,210.30
 1,091,759 1,208.50 1,225.77 1,205.05 0 0 0
30/10/2019
1,208.50
 938,831 1,211.79 1,215.23 1,201.87 0 0 0
29/10/2019
1,211.79
 803,281 1,216.01 1,220.18 1,206.45 0 0 0
28/10/2019
1,216.01
 1,265,895 1,215.64 1,232.30 1,206.96 0 0 0
25/10/2019
1,215.64
 1,165,275 1,219.74 1,228.11 1,208.46 0 0 0
24/10/2019
1,219.74
 1,890,764 1,184.51 1,220.80 1,183.59 0 0 0
23/10/2019
1,184.51
 641,811 1,180.24 1,199.78 1,174.71 0 0 0
22/10/2019
1,180.24
 1,300,534 1,182.27 1,187.10 1,165.77 0 0 0
21/10/2019
1,182.27
 1,073,495 1,195.71 1,204.35 1,177.67 0 0 0
18/10/2019
1,195.71
 1,225,213 1,188.35 1,206.75 1,184.55 0 0 0
17/10/2019
1,188.35
 1,395,779 1,201.65 1,203.90 1,182.34 0 0 0
16/10/2019
1,201.65
 728,186 1,202.17 1,214.46 1,196.27 0 0 0
15/10/2019
1,202.17
 630,622 1,208.57 1,212.72 1,200.46 0 0 0
14/10/2019
1,208.57
 1,890,940 1,188.23 1,219.88 1,184.02 0 0 0
11/10/2019
1,188.23
 689,158 1,186.89 1,196.97 1,182.37 0 0 0
10/10/2019
1,186.89
 702,508 1,184.67 1,200.46 1,184.65 0 0 0
09/10/2019
1,184.67
 853,185 1,174.08 1,197.17 1,165.58 0 0 0
08/10/2019
1,174.08
 1,144,615 1,162.37 1,176.61 1,154.85 0 0 0
07/10/2019
1,162.37
 1,998,310 1,187.84 1,195.98 1,159.11 0 0 0
04/10/2019
1,187.84
 1,076,182 1,195.73 1,202.83 1,183.91 0 0 0
03/10/2019
1,195.73
 2,375,291 1,191.46 1,199.92 1,175.26 0 0 0
02/10/2019
1,191.46
 2,065,812 1,216.96 1,219.40 1,189.17 0 0 0
01/10/2019
1,216.96
 1,428,781 1,199.99 1,219.54 1,195.47 0 0 0
30/09/2019
1,199.99
 1,864,948 1,209.37 1,235.68 1,195.48 0 0 0
27/09/2019
1,209.37
 2,129,922 1,193.75 1,216.92 1,186.81 0 0 0
26/09/2019
1,193.75
 857,124 1,185.28 1,200.41 1,180.09 0 0 0
25/09/2019
1,185.28
 1,225,011 1,165.60 1,188.31 1,160.97 0 0 0
24/09/2019
1,165.60
 2,149,658 1,175.57 1,185.06 1,157.85 0 0 0
23/09/2019
1,175.57
 1,957,032 1,205.69 1,214.49 1,172.98 0 0 0
20/09/2019
1,205.69
 1,181,635 1,202.11 1,219.59 1,193.66 0 0 0
19/09/2019
1,202.11
 1,213,229 1,177.68 1,202.63 1,170.35 0 0 0
18/09/2019
1,177.68
 2,184,314 1,199.18 1,205.99 1,173.16 0 0 0
17/09/2019
1,199.18
 1,034,591 1,204.41 1,212.36 1,187.12 0 0 0
16/09/2019
1,204.41
 1,140,963 1,188.26 1,215.24 1,182.61 0 0 0
13/09/2019
1,188.26
 1,816,476 1,180.51 1,203.02 1,170.53 0 0 0
12/09/2019
1,180.51
 3,241,959 1,128.12 1,182.50 1,127.96 0 0 0
11/09/2019
1,128.12
 1,021,404 1,117.24 1,130.26 1,104.46 0 0 0
10/09/2019
1,117.24
 1,501,533 1,119.21 1,132.56 1,105.34 0 0 0
09/09/2019
1,119.21
 2,118,814 1,112.66 1,148.30 1,096.25 0 0 0
06/09/2019
1,112.66
 983,235 1,103.49 1,123.59 1,097.34 0 0 0
05/09/2019
1,103.49
 1,065,401 1,115.47 1,125.17 1,102.35 0 0 0
04/09/2019
1,115.47
 1,456,435 1,135.72 1,144.30 1,108.83 0 0 0
03/09/2019
1,135.72
 1,165,255 1,134.03 1,150.85 1,119.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |