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)
08/04/2019
391.34
 502,407 385.76 392.97 384.74 0 0 0
05/04/2019
385.76
 333,518 383.64 388.11 381.50 0 0 0
04/04/2019
383.64
 355,738 384.27 389.07 381.59 0 0 0
03/04/2019
384.27
 257,169 387.92 389.30 382.12 0 0 0
02/04/2019
387.92
 324,229 389.15 395.02 384.76 0 0 0
01/04/2019
389.15
 460,365 387.52 392.69 384.27 0 0 0
29/03/2019
387.52
 543,363 387.08 391.43 383.90 0 0 0
28/03/2019
387.08
 280,134 387.36 389.08 382.55 0 0 0
27/03/2019
387.36
 330,613 385.65 391.74 384.03 0 0 0
26/03/2019
385.65
 327,518 381.64 389.65 380.66 0 0 0
25/03/2019
381.64
 707,267 391.89 392.67 376.74 0 0 0
22/03/2019
391.89
 547,162 390.72 396.73 387.87 0 0 0
21/03/2019
390.72
 719,436 403.61 406.12 389.78 0 0 0
20/03/2019
403.61
 673,491 405.67 406.98 395.83 0 0 0
19/03/2019
405.67
 717,709 409.66 414.19 402.94 0 0 0
18/03/2019
409.66
 646,230 409.69 414.68 405.24 0 0 0
15/03/2019
409.69
 589,840 411.56 413.23 405.16 0 0 0
14/03/2019
411.56
 510,424 412.56 415.96 408.10 0 0 0
13/03/2019
412.56
 1,392,335 401.08 415.87 400.58 0 0 0
12/03/2019
401.08
 554,621 398.67 404.14 394.71 0 0 0
11/03/2019
398.67
 450,458 399.50 402 395.02 0 0 0
08/03/2019
399.50
 645,626 405.59 406.74 397.29 0 0 0
07/03/2019
405.59
 888,850 403.09 409.26 400.17 0 0 0
06/03/2019
403.09
 467,719 401.63 405.81 397.70 0 0 0
05/03/2019
401.63
 783,328 404.65 408.92 399 0 0 0
04/03/2019
404.65
 869,519 399.23 407.87 397.97 0 0 0
01/03/2019
399.23
 436,530 394.15 401.22 392.02 0 0 0
28/02/2019
394.15
 951,885 401.76 404.77 389.49 0 0 0
27/02/2019
401.76
 520,167 403.12 406.56 398.54 0 0 0
26/02/2019
403.12
 1,143,388 400.99 407.05 396.47 0 0 0
25/02/2019
400.99
 1,342,568 392.11 404.64 388.59 0 0 0
22/02/2019
392.11
 1,097,426 391.44 395.99 385.51 0 0 0
21/02/2019
391.44
 1,131,297 385.36 393.71 383.13 0 0 0
20/02/2019
385.36
 864,212 377.66 387.33 376.82 0 0 0
19/02/2019
377.66
 1,299,327 378.24 384.87 374.84 0 0 0
18/02/2019
378.24
 676,665 374.25 380.59 372.68 0 0 0
15/02/2019
374.25
 651,872 375.69 378.54 370.08 0 0 0
14/02/2019
375.69
 545,766 377.92 379.67 372.67 0 0 0
13/02/2019
377.92
 848,062 375.39 382.27 373.20 0 0 0
12/02/2019
375.39
 1,238,863 367.60 379.35 365.98 0 0 0
11/02/2019
367.60
 707,770 355.20 368.31 354.45 0 0 0
01/02/2019
355.20
 333,437 356.67 358.80 351.78 0 0 0
31/01/2019
356.67
 518,980 356.36 361.48 353.14 0 0 0
30/01/2019
356.36
 357,265 359.38 360.86 354.92 0 0 0
29/01/2019
359.38
 366,319 356.58 360.67 351.88 0 0 0
28/01/2019
356.58
 448,335 360.49 362.95 354.98 0 0 0
25/01/2019
360.49
 760,729 357.91 364.37 355.10 0 0 0
24/01/2019
357.91
 418,204 358.51 361.87 354.98 0 0 0
23/01/2019
358.51
 427,692 357.54 360.97 353.20 0 0 0
22/01/2019
357.54
 434,472 355.59 362.67 352.98 0 0 0
21/01/2019
355.59
 723,444 351.66 360.25 347.14 0 0 0
18/01/2019
351.66
 470,385 352.94 355.28 348.57 0 0 0
17/01/2019
352.94
 549,369 356.87 358.73 350.78 0 0 0
16/01/2019
356.87
 491,581 356.74 361.15 353.34 0 0 0
15/01/2019
356.74
 402,969 354.53 360.84 352.26 0 0 0
14/01/2019
354.53
 334,018 357.41 361.21 351.21 0 0 0
11/01/2019
357.41
 580,444 352.58 360.68 351.44 0 0 0
10/01/2019
352.58
 503,774 356.36 358.74 351.38 0 0 0
09/01/2019
356.36
 623,409 357.59 362.26 353.47 0 0 0
08/01/2019
357.59
 457,699 361.40 364.54 354.68 0 0 0
07/01/2019
361.40
 314,725 361.60 368.81 359.38 0 0 0
04/01/2019
361.60
 462,103 362.49 364.82 350.09 0 0 0
03/01/2019
362.49
 591,111 370.09 371.78 354.96 0 0 0
02/01/2019
370.09
 426,978 374.09 377.60 366.34 0 0 0
28/12/2018
374.09
 466,108 376.94 379.87 369.39 0 0 0
27/12/2018
376.94
 579,147 371.10 383.95 370.35 0 0 0
26/12/2018
371.10
 410,848 371.40 377.87 366.12 0 0 0
25/12/2018
371.40
 951,691 378.44 378.68 359 0 0 0
24/12/2018
378.44
 675,236 386.49 388.79 376.70 0 0 0
21/12/2018
386.49
 442,164 389.09 389.71 382.04 0 0 0
20/12/2018
389.09
 356,163 386.60 391.58 380.73 0 0 0
19/12/2018
386.60
 466,467 389.93 394.82 383.40 0 0 0
18/12/2018
389.93
 760,354 396.33 397.44 382.83 0 0 0
17/12/2018
396.33
 737,647 410.96 411.13 395.53 0 0 0
14/12/2018
410.96
 449,618 416.13 417.32 409.65 0 0 0
13/12/2018
416.13
 680,650 416.62 421.31 414.27 0 0 0
12/12/2018
416.62
 401,673 412.15 417.09 410.06 0 0 0
11/12/2018
412.15
 355,253 414.63 418.44 409.78 0 0 0
10/12/2018
414.63
 476,416 420.23 421.21 412.77 0 0 0
07/12/2018
420.23
 933,593 413.66 423.21 412.98 0 0 0
06/12/2018
413.66
 916,346 415.38 417.87 410.62 0 0 0
05/12/2018
415.38
 1,044,371 415.65 417.15 409.22 0 0 0
04/12/2018
415.65
 860,382 417.12 420.53 412.80 0 0 0
03/12/2018
417.12
 1,241,861 404.32 419.59 403.80 0 0 0
30/11/2018
404.32
 432,263 404.82 409.25 400.33 0 0 0
29/11/2018
404.82
 754,459 404.64 412.44 402.57 0 0 0
28/11/2018
404.64
 604,299 404.13 408.10 399.57 0 0 0
27/11/2018
404.13
 600,834 403.22 408.48 401 0 0 0
26/11/2018
403.22
 403,772 404.32 405.70 398.82 0 0 0
23/11/2018
404.32
 509,671 408.96 411.03 401.58 0 0 0
22/11/2018
408.96
 539,962 409.73 414.35 406.05 0 0 0
21/11/2018
409.73
 594,826 406.54 410.92 399.99 0 0 0
20/11/2018
406.54
 540,835 406.60 409.68 397.13 0 0 0
19/11/2018
406.60
 714,976 400.80 409.61 399.55 0 0 0
16/11/2018
400.80
 540,433 399.47 407.44 397.05 0 0 0
15/11/2018
399.47
 553,846 404.49 406.64 394.39 0 0 0
14/11/2018
404.49
 553,276 404.91 408.60 398.19 0 0 0
13/11/2018
404.91
 491,426 409.84 410.10 397.36 0 0 0
12/11/2018
409.84
 659,278 402.65 410.82 394.03 0 0 0
09/11/2018
402.65
 586,205 411.64 412.54 401.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |