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)
08/11/2018
411.64
 623,975 409.86 418.32 409.28 0 0 0
07/11/2018
409.86
 708,552 412.50 415.36 404.95 0 0 0
06/11/2018
412.50
 782,807 414.82 420.32 411.10 0 0 0
05/11/2018
414.82
 676,613 415.35 418.79 406.92 0 0 0
02/11/2018
415.35
 1,144,122 402.73 418.19 401.97 0 0 0
01/11/2018
402.73
 904,420 408.79 413.81 401.09 0 0 0
31/10/2018
408.79
 967,011 394.26 411.11 393.87 0 0 0
30/10/2018
394.26
 719,673 393.73 401.57 387.27 0 0 0
29/10/2018
393.73
 743,386 393.03 398.30 385.40 0 0 0
26/10/2018
393.03
 877,035 401.96 410.57 391.83 0 0 0
25/10/2018
401.96
 1,387,751 408.37 408.37 383.01 0 0 0
24/10/2018
408.37
 1,347,456 416.40 421.17 407.23 0 0 0
23/10/2018
416.40
 1,799,200 429.16 430.09 407.39 0 0 0
22/10/2018
429.16
 1,065,238 440.98 447 427.92 0 0 0
19/10/2018
440.98
 821,146 443.51 445.98 431.96 0 0 0
18/10/2018
443.51
 737,758 448.30 450.49 439.67 0 0 0
17/10/2018
448.30
 924,819 442.57 452.42 442.24 0 0 0
16/10/2018
442.57
 813,353 439.64 444.97 434.26 0 0 0
15/10/2018
439.64
 787,874 448.44 450.87 436.99 0 0 0
12/10/2018
448.44
 1,790,407 439.88 452.77 423.83 0 0 0
11/10/2018
439.88
 3,433,517 472.51 472.51 438.73 0 0 0
10/10/2018
472.51
 863,682 474.46 479.53 467.26 0 0 0
09/10/2018
474.46
 560,280 475.21 479.16 470.81 0 0 0
08/10/2018
475.21
 951,849 477.26 481.01 469.42 0 0 0
05/10/2018
477.26
 1,304,394 487.33 490.12 475.62 0 0 0
04/10/2018
487.33
 1,312,497 478.43 489.24 477.24 0 0 0
03/10/2018
478.43
 964,524 476.49 481.85 473.84 0 0 0
02/10/2018
476.49
 1,323,282 476.99 485.04 470.29 0 0 0
01/10/2018
476.99
 1,125,963 479.04 484.09 472.39 0 0 0
28/09/2018
479.04
 1,301,409 477 483.11 473.08 0 0 0
27/09/2018
477
 1,701,549 469.79 480.53 468.43 0 0 0
26/09/2018
469.79
 1,244,641 469.09 476.38 465.99 0 0 0
25/09/2018
469.09
 1,293,448 469.34 473.90 464.42 0 0 0
24/09/2018
469.34
 1,169,256 469.18 476.44 464.41 0 0 0
21/09/2018
469.18
 2,398,363 464.74 473.91 460.94 0 0 0
20/09/2018
464.74
 1,742,718 458.19 467.24 455.88 0 0 0
19/09/2018
458.19
 1,636,659 455.10 463.01 453.20 0 0 0
18/09/2018
455.10
 1,335,688 447.21 457.77 439.89 0 0 0
17/09/2018
447.21
 1,091,429 451 455.53 443.66 0 0 0
14/09/2018
451
 1,546,323 447.34 457.23 444.71 0 0 0
13/09/2018
447.34
 1,074,630 446.82 453.26 443.71 0 0 0
12/09/2018
446.82
 1,512,693 450.13 455.16 444.75 0 0 0
11/09/2018
450.13
 1,980,315 439.01 451.68 436.17 0 0 0
10/09/2018
439.01
 988,163 439.26 442.31 433.60 0 0 0
07/09/2018
439.26
 1,412,185 430.04 441.16 428.06 0 0 0
06/09/2018
430.04
 770,192 430.59 433.46 425.56 0 0 0
05/09/2018
430.59
 1,284,892 432.39 435.47 424.51 0 0 0
04/09/2018
432.39
 1,196,878 444.96 445.71 429.38 0 0 0
31/08/2018
444.96
 1,072,210 452.28 454.68 443.96 0 0 0
30/08/2018
452.28
 1,422,452 445.05 453.34 440.60 0 0 0
29/08/2018
445.05
 1,411,588 445.81 448.72 439.53 0 0 0
28/08/2018
445.81
 2,324,666 438.25 450.13 436.82 0 0 0
27/08/2018
438.25
 1,608,884 429.34 443.17 427.95 0 0 0
24/08/2018
429.34
 990,536 430.04 434.57 423.99 0 0 0
23/08/2018
430.04
 814,691 427.60 433.49 424.72 0 0 0
22/08/2018
427.60
 1,137,391 427.33 435.77 422.50 0 0 0
21/08/2018
427.33
 1,347,711 416.41 427.96 412.20 0 0 0
20/08/2018
416.41
 804,545 418.16 423.66 412.78 0 0 0
17/08/2018
418.16
 1,046,296 419.06 428.46 416.34 0 0 0
16/08/2018
419.06
 1,311,229 419.79 423.30 407.69 0 0 0
15/08/2018
419.79
 1,264,812 434.61 437.52 418.20 0 0 0
14/08/2018
434.61
 1,211,609 436.41 440.50 429.02 0 0 0
13/08/2018
436.41
 1,633,825 424.37 437.61 419.43 0 0 0
10/08/2018
424.37
 1,294,502 415.15 427.64 411.32 0 0 0
09/08/2018
415.15
 1,432,146 411.18 424.53 410.51 0 0 0
08/08/2018
411.18
 1,181,768 403.37 414.37 401.74 0 0 0
07/08/2018
403.37
 758,133 403.32 409.53 397.75 0 0 0
06/08/2018
403.32
 712,032 408.91 411.62 400.44 0 0 0
03/08/2018
408.91
 965,693 408.78 416.32 405.05 0 0 0
02/08/2018
408.78
 1,423,870 406.09 411.58 397.21 0 0 0
01/08/2018
406.09
 1,491,501 409.21 418.56 402.36 0 0 0
31/07/2018
409.21
 2,145,885 406.35 414.09 398.73 0 0 0
30/07/2018
406.35
 1,262,394 395.96 408.26 395.14 0 0 0
27/07/2018
395.96
 949,234 390.58 401.03 388.43 0 0 0
26/07/2018
390.58
 1,175,938 381.86 393.74 376.88 0 0 0
25/07/2018
381.86
 993,691 392.64 399.63 379.46 0 0 0
24/07/2018
392.64
 1,061,820 399.28 401.84 383.85 0 0 0
23/07/2018
399.28
 1,505,923 411.55 414.54 397.39 0 0 0
20/07/2018
411.55
 1,580,012 407.81 415.15 394.77 0 0 0
19/07/2018
407.81
 1,363,458 402.27 414.09 397.09 0 0 0
18/07/2018
402.27
 1,923,772 384.18 403.11 382.52 0 0 0
17/07/2018
384.18
 1,176,995 377.30 385.81 369.15 0 0 0
16/07/2018
377.30
 832,838 376.48 383.32 372.88 0 0 0
13/07/2018
376.48
 1,118,740 366.56 379.08 364.13 0 0 0
12/07/2018
366.56
 834,049 366.33 375.80 359.48 0 0 0
11/07/2018
366.33
 1,828,455 383.14 383.33 359.24 0 0 0
10/07/2018
383.14
 893,463 383.42 392.57 378.13 0 0 0
09/07/2018
383.42
 1,157,139 391.40 399.08 379.24 0 0 0
06/07/2018
391.40
 2,344,367 373.61 393.27 361.90 0 0 0
05/07/2018
373.61
 1,128,883 379.89 383.17 359.31 0 0 0
04/07/2018
379.89
 1,520,235 363.34 382.47 351.44 0 0 0
03/07/2018
363.34
 2,042,351 386.38 390.41 362.25 0 0 0
02/07/2018
386.38
 2,234,139 404.66 404.95 379.04 0 0 0
29/06/2018
404.66
 829,923 407.73 417.24 398.68 0 0 0
28/06/2018
407.73
 1,810,786 420.91 422.67 401.99 0 0 0
27/06/2018
420.91
 1,099,059 432.90 437.83 419.18 0 0 0
26/06/2018
432.90
 674,802 436.16 437.23 422.76 0 0 0
25/06/2018
436.16
 843,841 432.70 441.96 429.99 0 0 0
22/06/2018
432.70
 1,191,627 425.61 433.87 415.75 0 0 0
21/06/2018
425.61
 1,021,314 431.92 434.62 419.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |