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)
30/08/2019
1,134.03
 610,024 1,127.64 1,141.49 1,123.51 0 0 0
29/08/2019
1,127.64
 854,714 1,117.49 1,134.53 1,108.99 0 0 0
28/08/2019
1,117.49
 1,322,822 1,137.83 1,147 1,116.28 0 0 0
27/08/2019
1,137.83
 1,326,928 1,152.47 1,166.63 1,134.85 0 0 0
26/08/2019
1,152.47
 1,481,141 1,168.08 1,168.08 1,145.92 0 0 0
23/08/2019
1,168.08
 1,581,613 1,145.11 1,170.66 1,131.72 0 0 0
22/08/2019
1,145.11
 1,604,657 1,154.65 1,170.01 1,139.13 0 0 0
21/08/2019
1,154.65
 1,579,371 1,161.82 1,181.13 1,147.57 0 0 0
20/08/2019
1,161.82
 1,926,597 1,128.74 1,162.73 1,126.45 0 0 0
19/08/2019
1,128.74
 2,396,331 1,124.47 1,139.52 1,103.87 0 0 0
16/08/2019
1,124.47
 3,824,955 1,137.81 1,186.04 1,118.82 0 0 0
15/08/2019
1,137.81
 1,925,137 1,111.48 1,141.15 1,093.32 0 0 0
14/08/2019
1,111.48
 1,857,660 1,089.18 1,120.21 1,088.64 0 0 0
13/08/2019
1,089.18
 1,896,723 1,093.30 1,108.49 1,074.79 0 0 0
12/08/2019
1,093.30
 1,536,856 1,073.54 1,100.64 1,063.89 0 0 0
09/08/2019
1,073.54
 1,487,648 1,055.94 1,082.41 1,049.83 0 0 0
08/08/2019
1,055.94
 1,769,251 1,040.31 1,065.84 1,037.83 0 0 0
07/08/2019
1,040.31
 1,073,082 1,031.05 1,046.04 1,023.17 0 0 0
06/08/2019
1,031.05
 1,152,249 1,036.89 1,050.12 1,006.42 0 0 0
05/08/2019
1,036.89
 1,984,010 1,029.61 1,054.78 1,020.77 0 0 0
02/08/2019
1,029.61
 1,259,026 1,008.69 1,032.99 998.89 0 0 0
01/08/2019
1,008.69
 843,831 1,008.10 1,015.34 996.65 0 0 0
31/07/2019
1,008.10
 979,504 1,005.26 1,016.88 990.52 0 0 0
30/07/2019
1,005.26
 1,780,304 1,019.20 1,024.06 997.95 0 0 0
29/07/2019
1,019.20
 985,663 1,021.80 1,026.52 1,008.36 0 0 0
26/07/2019
1,021.80
 930,982 1,017.42 1,028.77 1,006.05 0 0 0
25/07/2019
1,017.42
 1,016,869 1,012.14 1,024.29 1,008.94 0 0 0
24/07/2019
1,012.14
 1,671,401 1,010.04 1,027.04 1,006.15 0 0 0
23/07/2019
1,010.04
 819,955 997 1,011.35 992.25 0 0 0
22/07/2019
997
 1,498,791 992.74 1,003.37 985 0 0 0
19/07/2019
992.74
 2,379,310 972.44 1,002.72 967.12 0 0 0
18/07/2019
972.44
 907,609 972.84 980.68 967.78 0 0 0
17/07/2019
972.84
 1,114,693 968.19 980.87 962.32 0 0 0
16/07/2019
968.19
 998,500 966.56 977.35 965.58 0 0 0
15/07/2019
966.56
 1,015,409 962.23 972.69 957.50 0 0 0
12/07/2019
962.23
 1,149,169 960.03 971.55 954.05 0 0 0
11/07/2019
960.03
 787,517 958.70 965.26 952.57 0 0 0
10/07/2019
958.70
 1,112,876 951.33 966.76 950.87 0 0 0
09/07/2019
951.33
 925,465 943.52 956.87 936.89 0 0 0
08/07/2019
943.52
 1,128,259 949.35 955.01 937.46 0 0 0
05/07/2019
949.35
 1,012,289 954.98 957 943.62 0 0 0
04/07/2019
954.98
 1,095,467 953.14 960.90 950.48 0 0 0
03/07/2019
953.14
 1,087,861 954.52 955.48 946.69 0 0 0
02/07/2019
954.52
 1,375,606 956.83 964.78 947.91 0 0 0
01/07/2019
956.83
 2,176,122 928.08 958.30 927.49 0 0 0
28/06/2019
928.08
 2,101,195 927.26 939.84 915.66 0 0 0
27/06/2019
927.26
 1,039,041 941.91 943.80 925.56 0 0 0
26/06/2019
941.91
 875,539 949.13 950.62 938.82 0 0 0
25/06/2019
949.13
 2,744,862 927.42 952.03 918.17 0 0 0
24/06/2019
927.42
 631,675 925.70 932.78 920.89 0 0 0
21/06/2019
925.70
 758,498 923.26 932.20 920.13 0 0 0
20/06/2019
923.26
 1,175,852 910.29 925.55 909.02 0 0 0
19/06/2019
910.29
 476,480 900.64 914.16 899.97 0 0 0
18/06/2019
900.64
 665,651 901.03 909.69 893.13 0 0 0
17/06/2019
901.03
 857,226 906.55 909.65 896.58 0 0 0
14/06/2019
906.55
 481,604 906.06 917.32 902.93 0 0 0
13/06/2019
906.06
 739,904 918.17 919.64 903.23 0 0 0
12/06/2019
918.17
 1,093,306 923.05 931.47 917.30 0 0 0
11/06/2019
923.05
 1,114,110 916.61 931.11 912.79 0 0 0
10/06/2019
916.61
 1,099,581 915.34 929.11 908.26 0 0 0
07/06/2019
915.34
 1,126,555 902.64 917.70 900.33 0 0 0
06/06/2019
902.64
 783,617 885.15 906.59 884.70 0 0 0
05/06/2019
885.15
 435,416 877.32 894.27 876.81 0 0 0
04/06/2019
877.32
 462,651 878.61 887.22 873.66 0 0 0
03/06/2019
878.61
 778,586 896.69 898.13 877.56 0 0 0
31/05/2019
896.69
 568,914 910.89 918.43 894.52 0 0 0
30/05/2019
910.89
 847,015 911.98 922.66 899.48 0 0 0
29/05/2019
911.98
 1,312,502 918.14 927 903.05 0 0 0
28/05/2019
918.14
 534,493 918.51 928.32 910.09 0 0 0
27/05/2019
918.51
 1,073,914 917.76 925.44 901.58 0 0 0
24/05/2019
917.76
 884,332 915.71 925.68 907.64 0 0 0
23/05/2019
915.71
 1,074,734 906.70 919.62 903.22 0 0 0
22/05/2019
906.70
 1,318,853 920.44 927.42 902.07 0 0 0
21/05/2019
920.44
 875,266 906.58 924.43 905.44 0 0 0
20/05/2019
906.58
 1,529,673 889.66 908.94 888.30 0 0 0
17/05/2019
889.66
 1,262,724 883.53 900.59 882.35 0 0 0
16/05/2019
883.53
 1,597,742 896.26 901.37 882.46 0 0 0
15/05/2019
896.26
 1,310,124 889.95 899.71 888.09 0 0 0
14/05/2019
889.95
 1,318,283 881.18 902.49 872.40 0 0 0
13/05/2019
881.18
 741,615 869.16 886.67 868.96 0 0 0
10/05/2019
869.16
 877,281 862.57 874.53 861.64 0 0 0
09/05/2019
862.57
 738,624 879.87 881.47 862.22 0 0 0
08/05/2019
879.87
 843,060 878.65 882.33 865.78 0 0 0
07/05/2019
878.65
 918,053 864.50 880.57 863.03 0 0 0
06/05/2019
864.50
 1,223,706 882.52 884.10 856.31 0 0 0
03/05/2019
882.52
 895,389 879.79 883.58 872.87 0 0 0
02/05/2019
879.79
 764,782 881.49 891.55 874.83 0 0 0
26/04/2019
881.49
 729,184 868.98 886.16 868.70 0 0 0
25/04/2019
868.98
 829,643 864.77 876.90 862.40 0 0 0
24/04/2019
864.77
 719,735 854.69 867.24 853.81 0 0 0
23/04/2019
854.69
 464,943 853.27 865.22 845.80 0 0 0
22/04/2019
853.27
 698,295 863.89 865.70 850.31 0 0 0
19/04/2019
863.89
 384,952 861.94 873.26 860.38 0 0 0
18/04/2019
861.94
 829,125 865.39 879.08 853.99 0 0 0
17/04/2019
865.39
 1,649,878 860.38 887.34 856.12 0 0 0
16/04/2019
860.38
 766,069 866.92 867 851.86 0 0 0
12/04/2019
866.92
 738,641 849.87 871.97 844.10 0 0 0
11/04/2019
849.87
 306,798 846.93 857.97 841.46 0 0 0
10/04/2019
846.93
 622,802 853.50 854.28 841.61 0 0 0
09/04/2019
853.50
 856,000 864.96 875.75 853.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |