Warning: fopen(/usr/share/nginx/html/datax123456/stockonline/last/000001.ss.json): failed to open stream: No such file or directory in /usr/share/nginx/html/includes/DataRead.php on line 5

Warning: fgets() expects parameter 1 to be resource, bool given in /usr/share/nginx/html/includes/DataRead.php on line 6

Warning: fclose() expects parameter 1 to be resource, bool given in /usr/share/nginx/html/includes/DataRead.php on line 7

China ShangHai Composite Index (000001.ss)

0
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2023-06-21) 		-30.15 -0.94% 5,266,400 0 0
3,038.99
3,245.35
3,038.99
3 tháng
(2023-04-21) 		-133.51 -4.04% 18,763,500 0 0
3,038.99
3,395
3,038.99
6 tháng
(2023-01-30) 		-101.57 -3.11% 36,783,500 0 0
3,038.99
3,395
3,038.99
12 tháng
(2022-07-21) 		-104.25 -3.19% 71,959,600 0 0
2,893.48
3,395
3,038.99
24 tháng
(2021-07-21) 		-394.91 -11.08% 164,406,400 0 0
2,886.43
3,715.37
3,038.99
36 tháng
(2020-07-21) 		-153.15 -4.61% 244,021,400 0 0
2,886.43
3,715.37
3,038.99
60 tháng
(2018-07-23) 		308.21 10.78% 4,031,858,516 0 0
2,464.36
3,715.37
3,038.99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/12/2018
2,493.90
 119,200 2,483.62 2,505.11 2,478.32 0 0 0
27/12/2018
2,483.09
 135,400 2,527.72 2,532 2,483.09 0 0 0
26/12/2018
2,498.29
 108,800 2,501.12 2,513.83 2,492.08 0 0 0
25/12/2018
2,504.82
 136,500 2,503.95 2,513.96 2,462.84 0 0 0
24/12/2018
2,527.01
 97,300 2,506.74 2,529.44 2,500.44 0 0 0
21/12/2018
2,516.25
 115,700 2,526.55 2,527.42 2,498.69 0 0 0
20/12/2018
2,536.27
 120,600 2,544.50 2,554.86 2,516.02 0 0 0
19/12/2018
2,549.56
 107,700 2,578.68 2,579.87 2,547.08 0 0 0
18/12/2018
2,576.65
 117,000 2,583.63 2,599.15 2,563.57 0 0 0
17/12/2018
2,597.97
 117,400 2,587.26 2,598.97 2,573.87 0 0 0
14/12/2018
2,593.74
 145,900 2,627.28 2,629.16 2,593.74 0 0 0
13/12/2018
2,634.05
 150,700 2,607.14 2,645.84 2,599.46 0 0 0
12/12/2018
2,602.15
 103,500 2,608.11 2,610.01 2,595.07 0 0 0
11/12/2018
2,594.09
 101,300 2,587.01 2,596.15 2,583.20 0 0 0
10/12/2018
2,584.58
 113,200 2,589.19 2,599.76 2,576.24 0 0 0
07/12/2018
2,605.89
 109,100 2,609.34 2,614.58 2,599.28 0 0 0
06/12/2018
2,605.18
 141,700 2,629.82 2,633.68 2,603.13 0 0 0
05/12/2018
2,649.80
 154,500 2,629.83 2,660.39 2,625.91 0 0 0
04/12/2018
2,665.96
 167,900 2,651.56 2,666.08 2,644.90 0 0 0
03/12/2018
2,654.80
 207,500 2,647.13 2,665.30 2,629.18 0 0 0
30/11/2018
2,588.19
 139,300 2,564.56 2,590.21 2,555.32 0 0 0
29/11/2018
2,567.44
 157,200 2,613.78 2,617.55 2,567.44 0 0 0
28/11/2018
2,601.74
 146,000 2,575.45 2,601.96 2,561.56 0 0 0
27/11/2018
2,574.68
 123,700 2,585.83 2,592.53 2,566.17 0 0 0
26/11/2018
2,575.81
 134,300 2,580.84 2,595 2,568.03 0 0 0
23/11/2018
2,579.48
 191,500 2,640.67 2,642.04 2,577.35 0 0 0
22/11/2018
2,645.43
 149,300 2,655.90 2,658 2,634.48 0 0 0
21/11/2018
2,651.50
 182,600 2,619.82 2,653.80 2,617.78 0 0 0
20/11/2018
2,645.85
 215,900 2,684.29 2,690.83 2,643.36 0 0 0
19/11/2018
2,703.51
 231,700 2,681.90 2,703.51 2,674.18 0 0 0
16/11/2018
2,679.11
 242,200 2,669.78 2,695.57 2,657.03 0 0 0
15/11/2018
2,668.17
 207,800 2,632.14 2,668.17 2,631.89 0 0 0
14/11/2018
2,632.24
 238,400 2,648.31 2,658.31 2,627.96 0 0 0
13/11/2018
2,654.88
 249,300 2,600.50 2,666.49 2,597.35 0 0 0
12/11/2018
2,630.52
 175,000 2,593.20 2,631.17 2,590.21 0 0 0
09/11/2018
2,598.87
 152,400 2,621.24 2,621.24 2,598.16 0 0 0
08/11/2018
2,635.63
 159,600 2,660.09 2,662.37 2,632.30 0 0 0
07/11/2018
2,641.34
 173,200 2,659.84 2,675.68 2,639.25 0 0 0
06/11/2018
2,659.36
 163,700 2,660.72 2,660.86 2,635.32 0 0 0
05/11/2018
2,665.43
 193,800 2,665.43 2,673.19 2,639.27 0 0 0
02/11/2018
2,676.48
 225,000 2,649.25 2,676.48 2,628.87 0 0 0
01/11/2018
2,606.24
 200,900 2,617.03 2,636.80 2,603.65 0 0 0
31/10/2018
2,602.78
 180,600 2,573.01 2,612.92 2,567.03 0 0 0
30/10/2018
2,568.05
 166,700 2,538.57 2,586.92 2,521.78 0 0 0
29/10/2018
2,542.10
 134,200 2,593.59 2,595.54 2,529.19 0 0 0
26/10/2018
2,598.85
 158,900 2,610.90 2,626.12 2,580.84 0 0 0
25/10/2018
2,603.80
 162,000 2,540.94 2,606.10 2,531.53 0 0 0
24/10/2018
2,603.29
 160,100 2,579.97 2,640.40 2,577.77 0 0 0
23/10/2018
2,594.83
 178,300 2,652.65 2,659.81 2,583.26 0 0 0
22/10/2018
2,654.88
 211,900 2,565.64 2,675.41 2,565.64 0 0 0
19/10/2018
2,550.47
 147,300 2,460.08 2,553.39 2,449.20 0 0 0
18/10/2018
2,486.42
 125,400 2,544.91 2,544.91 2,485.62 0 0 0
17/10/2018
2,561.61
 130,000 2,574.31 2,582.55 2,517.57 0 0 0
16/10/2018
2,546.33
 119,400 2,567.76 2,597.72 2,536.44 0 0 0
15/10/2018
2,568.10
 118,600 2,605.91 2,611.97 2,564.74 0 0 0
12/10/2018
2,606.91
 170,100 2,574.04 2,615.92 2,536.67 0 0 0
11/10/2018
2,583.46
 197,200 2,643.07 2,661.29 2,560.32 0 0 0
10/10/2018
2,725.84
 113,500 2,723.72 2,743.55 2,703.06 0 0 0
09/10/2018
2,721.01
 116,800 2,713.73 2,734.31 2,711.20 0 0 0
08/10/2018
2,716.51
 149,500 2,768.21 2,771.94 2,710.18 0 0 0
28/09/2018
2,821.35
 134,300 2,794.26 2,821.75 2,791.84 0 0 0
27/09/2018
2,791.77
 124,000 2,805.79 2,810.51 2,786.32 0 0 0
26/09/2018
2,806.81
 139,600 2,785.32 2,827.34 2,783.34 0 0 0
25/09/2018
2,781.14
 112,000 2,775.07 2,790.03 2,771.16 0 0 0
21/09/2018
2,797.49
 158,000 2,733.87 2,797.49 2,722.03 0 0 0
20/09/2018
2,729.24
 111,400 2,732.17 2,743.97 2,724.08 0 0 0
19/09/2018
2,730.85
 141,600 2,694.80 2,746.08 2,690.99 0 0 0
18/09/2018
2,699.95
 115,800 2,644.30 2,700.19 2,644.30 0 0 0
17/09/2018
2,651.79
 88,200 2,671.29 2,671.29 2,647.91 0 0 0
14/09/2018
2,681.64
 100,000 2,688.78 2,694.92 2,675.29 0 0 0
13/09/2018
2,686.58
 107,300 2,679.21 2,689.06 2,653.19 0 0 0
12/09/2018
2,656.11
 90,000 2,659.74 2,672.07 2,647.17 0 0 0
11/09/2018
2,664.80
 99,900 2,668.49 2,680.57 2,652.70 0 0 0
10/09/2018
2,669.49
 103,600 2,698.01 2,703.43 2,667.32 0 0 0
07/09/2018
2,702.30
 107,500 2,696.68 2,728.55 2,683.72 0 0 0
06/09/2018
2,691.59
 99,000 2,697.58 2,719.41 2,683.74 0 0 0
05/09/2018
2,704.34
 105,000 2,741.38 2,745.47 2,704.34 0 0 0
04/09/2018
2,750.58
 109,000 2,720.65 2,756.61 2,712.38 0 0 0
03/09/2018
2,720.73
 102,200 2,716.40 2,722.85 2,692.36 0 0 0
31/08/2018
2,725.25
 109,800 2,730.11 2,744.63 2,710.54 0 0 0
30/08/2018
2,737.74
 106,100 2,769.33 2,780.53 2,736.35 0 0 0
29/08/2018
2,769.29
 100,200 2,774.86 2,778.54 2,762.35 0 0 0
28/08/2018
2,777.98
 118,700 2,782.29 2,791.39 2,769.40 0 0 0
27/08/2018
2,780.90
 132,800 2,736.32 2,780.90 2,736.32 0 0 0
24/08/2018
2,729.43
 100,500 2,717.08 2,748.82 2,705.32 0 0 0
23/08/2018
2,724.62
 98,400 2,714.87 2,736.01 2,700.80 0 0 0
22/08/2018
2,714.61
 93,700 2,731.96 2,731.96 2,709.06 0 0 0
21/08/2018
2,733.83
 113,600 2,700.34 2,739.17 2,696.29 0 0 0
20/08/2018
2,698.47
 110,800 2,673.07 2,698.47 2,653.11 0 0 0
17/08/2018
2,668.97
 112,400 2,723.89 2,730.33 2,665.59 0 0 0
16/08/2018
2,705.19
 120,300 2,691.43 2,732.95 2,672.74 0 0 0
15/08/2018
2,723.26
 116,200 2,777.25 2,777.70 2,721.24 0 0 0
14/08/2018
2,780.97
 109,600 2,780.74 2,789.44 2,766.57 0 0 0
13/08/2018
2,785.87
 127,500 2,769.02 2,789.80 2,742.56 0 0 0
10/08/2018
2,795.31
 121,500 2,791.40 2,806.11 2,777.51 0 0 0
09/08/2018
2,794.38
 151,700 2,729.58 2,801.66 2,726.22 0 0 0
08/08/2018
2,744.07
 147,700 2,771.13 2,779.91 2,741.07 0 0 0
07/08/2018
2,779.37
 149,600 2,711.74 2,779.37 2,696.04 0 0 0
06/08/2018
2,705.16
 129,800 2,736.53 2,760.47 2,692.32 0 0 0
03/08/2018
2,740.44
 127,000 2,763.40 2,777.66 2,740.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc