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)
20/06/2018
771.48
 548,543 756.74 777.86 746.67 0 0 0
19/06/2018
756.74
 1,689,100 772.03 773.16 728.12 0 0 0
18/06/2018
772.03
 585,550 792.45 799.52 771.11 0 0 0
15/06/2018
792.45
 372,412 796.14 798.60 786.35 0 0 0
14/06/2018
796.14
 388,534 798.40 807.85 791.31 0 0 0
13/06/2018
798.40
 392,723 784.83 801.60 776.75 0 0 0
12/06/2018
784.83
 1,058,570 805.56 806.08 772.61 0 0 0
11/06/2018
805.56
 610,261 811.06 815.70 800.75 0 0 0
08/06/2018
811.06
 879,951 807.29 815.77 800.88 0 0 0
07/06/2018
807.29
 953,529 818.13 824.44 803.11 0 0 0
06/06/2018
818.13
 853,628 804.94 819.78 794.76 0 0 0
05/06/2018
804.94
 1,128,999 798.82 813.48 794.44 0 0 0
04/06/2018
798.82
 967,878 782.27 805.31 780.18 0 0 0
01/06/2018
782.27
 1,086,007 776.18 787.93 769.03 0 0 0
31/05/2018
776.18
 927,656 767.69 786.70 756.50 0 0 0
30/05/2018
767.69
 1,329,111 797.07 798.01 765.86 0 0 0
29/05/2018
797.07
 1,967,673 765.67 808.81 754.01 0 0 0
28/05/2018
765.67
 1,705,690 818.31 819.76 763.39 0 0 0
25/05/2018
818.31
 662,665 845.60 853.96 817.84 0 0 0
24/05/2018
845.60
 867,316 859.72 870.02 844.66 0 0 0
23/05/2018
859.72
 905,327 850.35 867.69 842.78 0 0 0
22/05/2018
850.35
 923,783 868.94 875.16 844.23 0 0 0
21/05/2018
868.94
 1,241,643 867.63 887.52 864.69 0 0 0
18/05/2018
867.63
 822,202 866.43 873.23 840.13 0 0 0
17/05/2018
866.43
 605,920 865.42 878.12 858.25 0 0 0
16/05/2018
865.42
 568,697 876.24 878.21 863.61 0 0 0
15/05/2018
876.24
 763,209 876.65 883.95 867.52 0 0 0
14/05/2018
876.65
 1,679,820 849.89 877.89 849.81 0 0 0
11/05/2018
849.89
 978,517 836.81 852.09 830.12 0 0 0
10/05/2018
836.81
 1,293,288 836.76 852.15 831.63 0 0 0
09/05/2018
836.76
 846,575 844.01 847.29 831.70 0 0 0
08/05/2018
844.01
 940,685 852.86 853.88 839.59 0 0 0
07/05/2018
852.86
 739,310 840.51 853.28 835.27 0 0 0
04/05/2018
840.51
 985,100 831.43 844.57 826.25 0 0 0
03/05/2018
831.43
 1,815,871 823.67 837.02 801.74 0 0 0
02/05/2018
823.67
 1,156,332 829.89 843.81 820.51 0 0 0
27/04/2018
829.89
 1,334,748 804.25 835.96 798.87 0 0 0
26/04/2018
804.25
 1,704,296 822.95 843.29 798.11 0 0 0
24/04/2018
822.95
 1,549,032 843.41 850.28 815.66 0 0 0
23/04/2018
843.41
 1,223,829 884.04 893.48 831.95 0 0 0
20/04/2018
884.04
 814,446 877.23 891.41 868.69 0 0 0
19/04/2018
877.23
 1,990,839 893.57 898.26 874.09 0 0 0
18/04/2018
893.57
 1,044,364 897.40 909.92 890.60 0 0 0
17/04/2018
897.40
 925,768 886.08 898.71 881.66 0 0 0
16/04/2018
886.08
 994,215 892.96 904.04 878.69 0 0 0
13/04/2018
892.96
 1,793,383 912.62 918.77 890.12 0 0 0
12/04/2018
912.62
 1,106,391 905.39 916.01 889.66 0 0 0
11/04/2018
905.39
 2,759,171 925.89 942.73 903.30 0 0 0
10/04/2018
925.89
 3,771,393 919.88 942.75 913.15 0 0 0
09/04/2018
919.88
 1,264,954 912.51 925.48 907.58 0 0 0
06/04/2018
912.51
 3,024,197 915.27 933.44 909.81 0 0 0
05/04/2018
915.27
 2,406,241 900.08 926.27 894.46 0 0 0
04/04/2018
900.08
 1,931,413 893.13 916.34 892.66 0 0 0
03/04/2018
893.13
 960,541 900.86 901.09 889.14 0 0 0
02/04/2018
900.86
 1,840,037 889.62 905.22 886.54 0 0 0
30/03/2018
889.62
 2,050,648 870.17 900.40 867.96 0 0 0
29/03/2018
870.17
 708,361 858.79 872.65 858.14 0 0 0
28/03/2018
858.79
 559,488 864.58 866.67 854.99 0 0 0
27/03/2018
864.58
 835,842 858.66 872.95 855.71 0 0 0
26/03/2018
858.66
 790,280 853.84 863.91 850.71 0 0 0
23/03/2018
853.84
 2,369,897 874.36 874.36 844.13 0 0 0
22/03/2018
874.36
 1,062,642 886.57 891.85 872.38 0 0 0
21/03/2018
886.57
 849,770 889.39 898.81 885.32 0 0 0
20/03/2018
889.39
 2,452,144 874.62 902.06 867.75 0 0 0
19/03/2018
874.62
 1,127,580 867.67 877.64 864.68 0 0 0
16/03/2018
867.67
 1,202,625 872.32 877.34 858.93 0 0 0
15/03/2018
872.32
 997,209 877.05 881.35 868.23 0 0 0
14/03/2018
877.05
 1,735,310 866.21 878.15 854.04 0 0 0
13/03/2018
866.21
 3,485,056 880.25 883.69 852.15 0 0 0
12/03/2018
880.25
 1,356,655 884.20 896.71 876.78 0 0 0
09/03/2018
884.20
 1,731,495 892.05 904.41 881.62 0 0 0
08/03/2018
892.05
 1,102,295 893.12 897.24 879.26 0 0 0
07/03/2018
893.12
 1,673,862 907.16 913.07 882.49 0 0 0
06/03/2018
907.16
 2,154,922 885.62 909.04 882.52 0 0 0
05/03/2018
885.62
 5,031,480 879.40 924.48 878.17 0 0 0
02/03/2018
879.40
 1,548,757 877.50 883.95 864.31 0 0 0
01/03/2018
877.50
 1,768,757 866.37 884.16 855.55 0 0 0
28/02/2018
866.37
 1,536,161 865.74 874.97 855.42 0 0 0
27/02/2018
865.74
 1,186,357 873.40 878.37 858.97 0 0 0
26/02/2018
873.40
 2,079,246 875.61 893.21 870 0 0 0
23/02/2018
875.61
 1,346,718 850.03 879.10 846.65 0 0 0
22/02/2018
850.03
 1,201,688 865.07 866.31 844.24 0 0 0
21/02/2018
865.07
 1,331,913 861.85 878.63 856.65 0 0 0
13/02/2018
861.85
 1,214,284 834.62 867.20 833.94 0 0 0
12/02/2018
834.62
 975,597 805.78 837.18 798.67 0 0 0
09/02/2018
805.78
 1,791,268 809.75 810.77 770.27 0 0 0
08/02/2018
809.75
 1,431,518 831.44 837.35 802.08 0 0 0
07/02/2018
831.44
 1,567,007 800.56 842.48 800.40 0 0 0
06/02/2018
800.56
 4,471,671 834.76 839.59 780.75 0 0 0
05/02/2018
834.76
 3,167,582 887.75 888.04 832.79 0 0 0
02/02/2018
887.75
 1,401,705 898 901.11 879.09 0 0 0
01/02/2018
898
 1,750,841 915.20 925.74 897.03 0 0 0
31/01/2018
915.20
 3,365,829 931.30 954.38 914.41 0 0 0
30/01/2018
931.30
 3,961,820 880.41 932.24 868.73 0 0 0
29/01/2018
880.41
 1,132,051 887.56 902.90 874.12 0 0 0
26/01/2018
887.56
 1,405,797 885.44 903.33 877.36 0 0 0
25/01/2018
885.44
 4,489,866 877.56 904.74 876.51 0 0 0
22/01/2018
877.56
 2,145,469 856.90 890.83 850.80 0 0 0
19/01/2018
856.90
 1,684,338 860.28 871.84 855.33 0 0 0
18/01/2018
860.28
 2,776,497 860.83 861.22 839.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |