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)
08/04/2019
864.96
 403,159 859.73 869.83 853.23 0 0 0
05/04/2019
859.73
 534,716 853.67 861.69 847.96 0 0 0
04/04/2019
853.67
 1,449,043 845.73 861.93 842.80 0 0 0
03/04/2019
845.73
 885,627 825.86 846.37 822.23 0 0 0
02/04/2019
825.86
 1,144,113 822.23 838.57 821.31 0 0 0
01/04/2019
822.23
 280,264 818.46 825.81 816.70 0 0 0
29/03/2019
818.46
 388,473 814.50 823.33 812.29 0 0 0
28/03/2019
814.50
 318,277 811.48 818.35 804.55 0 0 0
27/03/2019
811.48
 505,018 802.45 813.91 802.43 0 0 0
26/03/2019
802.45
 334,004 795.98 808.99 795.57 0 0 0
25/03/2019
795.98
 551,275 810.08 810.81 790.48 0 0 0
22/03/2019
810.08
 602,773 810.68 818.28 806.06 0 0 0
21/03/2019
810.68
 725,024 821.62 829.05 810.30 0 0 0
20/03/2019
821.62
 683,808 826.96 831.62 816.01 0 0 0
19/03/2019
826.96
 820,118 834.77 840.98 824.09 0 0 0
18/03/2019
834.77
 876,967 827.64 838.64 824.40 0 0 0
15/03/2019
827.64
 891,678 828.92 834.68 817.69 0 0 0
14/03/2019
828.92
 457,080 828.56 833.65 822.29 0 0 0
13/03/2019
828.56
 849,820 832.66 839 828 0 0 0
12/03/2019
832.66
 1,626,997 797.98 833.10 796.08 0 0 0
11/03/2019
797.98
 312,965 799.51 805.01 794.60 0 0 0
08/03/2019
799.51
 586,782 799.67 801.84 792.98 0 0 0
07/03/2019
799.67
 327,555 799.19 807.16 797.26 0 0 0
06/03/2019
799.19
 602,797 806.14 810.94 795.03 0 0 0
05/03/2019
806.14
 712,682 804.31 811.55 800.11 0 0 0
04/03/2019
804.31
 693,889 794.07 808.94 793.40 0 0 0
01/03/2019
794.07
 500,270 785.81 795.24 784.62 0 0 0
28/02/2019
785.81
 1,151,191 800.33 802.07 783.78 0 0 0
27/02/2019
800.33
 413,687 800.42 806.43 795.89 0 0 0
26/02/2019
800.42
 566,231 804.18 808.04 796.52 0 0 0
25/02/2019
804.18
 867,591 800.68 817.45 799.37 0 0 0
22/02/2019
800.68
 1,053,380 795.12 805.30 787.21 0 0 0
21/02/2019
795.12
 638,998 799.49 800.85 785.14 0 0 0
20/02/2019
799.49
 425,404 792.76 803.55 789.57 0 0 0
19/02/2019
792.76
 1,237,245 791.75 806.48 789.22 0 0 0
18/02/2019
791.75
 263,881 786.10 796.32 783.91 0 0 0
15/02/2019
786.10
 543,279 787.21 790.49 780.12 0 0 0
14/02/2019
787.21
 519,734 793.28 800.78 786.17 0 0 0
13/02/2019
793.28
 949,534 781.74 801.72 780.62 0 0 0
12/02/2019
781.74
 601,138 780.10 792.79 775.43 0 0 0
11/02/2019
780.10
 850,106 757.67 786.97 754.19 0 0 0
01/02/2019
757.67
 505,729 766.58 768.06 738.44 0 0 0
31/01/2019
766.58
 433,726 768.34 771.63 759.69 0 0 0
30/01/2019
768.34
 577,848 759 772.66 754.56 0 0 0
29/01/2019
759
 372,188 750.51 760.58 746.42 0 0 0
28/01/2019
750.51
 193,377 752.72 759.82 747.44 0 0 0
25/01/2019
752.72
 183,579 753.31 758.20 749.32 0 0 0
24/01/2019
753.31
 199,893 756.02 760.06 750.65 0 0 0
23/01/2019
756.02
 168,373 755.01 757.50 750.52 0 0 0
22/01/2019
755.01
 124,276 757.10 769.13 751.34 0 0 0
21/01/2019
757.10
 218,514 745.16 762.67 742.93 0 0 0
18/01/2019
745.16
 198,797 740.70 752.88 739.65 0 0 0
17/01/2019
740.70
 318,017 747.95 752.10 739.28 0 0 0
16/01/2019
747.95
 171,821 752.27 757.68 747.65 0 0 0
15/01/2019
752.27
 285,581 748.64 753.52 742.78 0 0 0
14/01/2019
748.64
 335,147 743.59 751.05 737.52 0 0 0
11/01/2019
743.59
 502,115 741.98 749.76 739.70 0 0 0
10/01/2019
741.98
 181,786 746.55 750.56 740.03 0 0 0
09/01/2019
746.55
 258,839 740.27 749.71 735.86 0 0 0
08/01/2019
740.27
 250,635 737.28 741 730.95 0 0 0
07/01/2019
737.28
 342,222 725.16 742.94 724.86 0 0 0
04/01/2019
725.16
 267,632 722.70 732.46 712.81 0 0 0
03/01/2019
722.70
 611,745 730.21 734.60 718.27 0 0 0
02/01/2019
730.21
 389,468 745.59 746.85 726.25 0 0 0
28/12/2018
745.59
 326,011 737.54 745.85 735.12 0 0 0
27/12/2018
737.54
 390,054 732.44 746.26 730.54 0 0 0
26/12/2018
732.44
 284,048 733.21 740.67 728.94 0 0 0
25/12/2018
733.21
 616,133 741.46 741.46 721.03 0 0 0
24/12/2018
741.46
 188,482 747.39 754.23 738.23 0 0 0
21/12/2018
747.39
 381,493 743.58 750.34 737.63 0 0 0
20/12/2018
743.58
 388,760 743.76 750.59 740.50 0 0 0
19/12/2018
743.76
 402,518 741.29 752.47 738.10 0 0 0
18/12/2018
741.29
 949,310 760.35 760.63 737.23 0 0 0
17/12/2018
760.35
 654,234 779.47 780.44 759.31 0 0 0
14/12/2018
779.47
 659,857 786.07 789.75 775.38 0 0 0
13/12/2018
786.07
 661,315 782.98 797.93 780.31 0 0 0
12/12/2018
782.98
 563,524 780.59 790.20 776.25 0 0 0
11/12/2018
780.59
 340,054 780.53 789.43 775.28 0 0 0
10/12/2018
780.53
 612,906 787.65 794.34 774.14 0 0 0
07/12/2018
787.65
 652,259 772.27 792.26 771.76 0 0 0
06/12/2018
772.27
 411,121 771.95 778.59 763.25 0 0 0
05/12/2018
771.95
 510,139 776.37 777.81 766.44 0 0 0
04/12/2018
776.37
 860,853 774.59 785.52 770.96 0 0 0
03/12/2018
774.59
 962,788 741.48 776.87 741.18 0 0 0
30/11/2018
741.48
 274,580 742.07 743.28 736.97 0 0 0
29/11/2018
742.07
 440,240 740.06 752.04 738.96 0 0 0
28/11/2018
740.06
 219,111 739.67 741.94 735.06 0 0 0
27/11/2018
739.67
 291,353 734 742.84 732.68 0 0 0
26/11/2018
734
 405,975 743.96 744.07 733.39 0 0 0
23/11/2018
743.96
 292,555 748.83 750.71 741.53 0 0 0
22/11/2018
748.83
 273,329 748.96 754.70 744.98 0 0 0
21/11/2018
748.96
 431,110 748.47 750.39 736 0 0 0
20/11/2018
748.47
 460,589 745.58 749.38 739 0 0 0
19/11/2018
745.58
 333,435 739.42 748.41 738.22 0 0 0
16/11/2018
739.42
 535,753 729.48 743.90 729.46 0 0 0
15/11/2018
729.48
 418,860 730.90 733.69 721.13 0 0 0
14/11/2018
730.90
 629,653 722.86 735.20 720.16 0 0 0
13/11/2018
722.86
 367,264 728.06 728.19 714.82 0 0 0
12/11/2018
728.06
 234,503 715.88 728.32 712.57 0 0 0
09/11/2018
715.88
 532,101 730.72 731.40 712.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |