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)
19/01/2018
454.93
 2,833,877 444.30 459.50 441.95 0 0 0
18/01/2018
444.30
 2,495,304 435.79 445.26 424.97 0 0 0
17/01/2018
435.79
 3,017,244 451.65 455.26 434.67 0 0 0
16/01/2018
451.65
 2,286,730 455.03 457.09 443.68 0 0 0
15/01/2018
455.03
 1,933,174 445.29 458.03 439.05 0 0 0
12/01/2018
445.29
 3,757,917 443.35 456.31 437.74 0 0 0
11/01/2018
443.35
 2,099,918 445.22 448.31 435.41 0 0 0
10/01/2018
445.22
 3,189,599 443.25 454.04 437.83 0 0 0
09/01/2018
443.25
 1,869,007 437.11 450.03 433.65 0 0 0
08/01/2018
437.11
 2,573,112 429.56 439.43 424.84 0 0 0
05/01/2018
429.56
 2,558,030 441.70 444.86 428.07 0 0 0
04/01/2018
441.70
 2,259,893 438.94 446.60 435.06 0 0 0
03/01/2018
438.94
 3,211,110 429.39 443 427.44 0 0 0
02/01/2018
429.39
 1,526,939 424.76 433.99 421.86 0 0 0
29/12/2017
424.76
 2,782,067 419.19 431.64 417.15 0 0 0
28/12/2017
419.19
 2,155,104 406.44 421.24 405.39 0 0 0
27/12/2017
406.44
 1,421,783 407.47 412.79 403.19 0 0 0
26/12/2017
407.47
 1,766,515 401.39 409.89 399.73 0 0 0
25/12/2017
401.39
 791,258 400.34 407.69 397.36 0 0 0
22/12/2017
400.34
 977,069 402.27 405.29 396.16 0 0 0
21/12/2017
402.27
 1,213,835 403.24 409.08 399.32 0 0 0
20/12/2017
403.24
 1,539,263 400.87 410.01 396.91 0 0 0
19/12/2017
400.87
 2,102,035 396.52 407.04 393.55 0 0 0
18/12/2017
396.52
 1,514,447 390.61 401.13 388.48 0 0 0
15/12/2017
390.61
 1,506,957 387.23 394.50 382.47 0 0 0
14/12/2017
387.23
 887,650 380.96 389.32 378.19 0 0 0
13/12/2017
380.96
 1,006,324 383.41 388.71 376.22 0 0 0
12/12/2017
383.41
 1,904,167 381.74 388.04 365.14 0 0 0
11/12/2017
381.74
 1,478,572 396.71 397.75 378.92 0 0 0
08/12/2017
396.71
 1,465,909 394.40 401.78 387.47 0 0 0
07/12/2017
394.40
 1,685,290 402.04 404.97 388.45 0 0 0
06/12/2017
402.04
 2,747,946 401.78 407.40 387.86 0 0 0
05/12/2017
401.78
 2,423,850 409.92 415.57 397.27 0 0 0
04/12/2017
409.92
 2,295,205 397.94 414.41 395.06 0 0 0
01/12/2017
397.94
 2,007,720 392.59 401.66 391.02 0 0 0
30/11/2017
392.59
 1,777,363 386.31 397.51 384.66 0 0 0
29/11/2017
386.31
 2,303,549 379.90 393.84 377.44 0 0 0
28/11/2017
379.90
 1,333,895 383.71 387.37 376.02 0 0 0
27/11/2017
383.71
 2,195,970 374.44 389.53 373.53 0 0 0
24/11/2017
374.44
 1,138,111 371.78 377.10 367.26 0 0 0
23/11/2017
371.78
 1,705,771 369.31 376.94 365.55 0 0 0
22/11/2017
369.31
 1,615,841 363.57 371.92 360.97 0 0 0
21/11/2017
363.57
 2,533,314 360.21 368.88 357.59 0 0 0
20/11/2017
360.21
 798,125 359.35 363.27 354.21 0 0 0
17/11/2017
359.35
 1,221,561 360.13 366.38 353.56 0 0 0
16/11/2017
360.13
 1,377,558 352.65 361.20 348.65 0 0 0
15/11/2017
352.65
 787,411 352.23 356.21 347.29 0 0 0
14/11/2017
352.23
 1,213,497 348.35 356.26 342.86 0 0 0
13/11/2017
348.35
 1,292,234 339.40 349.96 336.72 0 0 0
10/11/2017
339.40
 682,742 339.92 341.65 335.39 0 0 0
09/11/2017
339.92
 874,328 337.31 342.10 335.40 0 0 0
08/11/2017
337.31
 605,257 336.83 338.66 332.81 0 0 0
07/11/2017
336.83
 621,302 337.51 340.67 333.62 0 0 0
06/11/2017
337.51
 527,998 332.12 338.11 330.33 0 0 0
03/11/2017
332.12
 622,761 328.96 334.03 325.31 0 0 0
02/11/2017
328.96
 1,306,630 328.38 339.15 324.97 0 0 0
01/11/2017
328.38
 1,475,320 331.23 334.84 323.45 0 0 0
31/10/2017
331.23
 845,999 335.87 338.05 328.54 0 0 0
30/10/2017
335.87
 991,437 338.97 343.08 333.98 0 0 0
27/10/2017
338.97
 598,992 338.25 340.69 334.40 0 0 0
26/10/2017
338.25
 995,493 342.01 344.95 333.62 0 0 0
25/10/2017
342.01
 700,947 340.83 345.91 339.26 0 0 0
24/10/2017
340.83
 1,054,634 340.85 344.73 336.16 0 0 0
23/10/2017
340.85
 1,621,609 351.43 352.10 339.27 0 0 0
20/10/2017
351.43
 972,803 355.07 358.01 349 0 0 0
19/10/2017
355.07
 786,713 356.99 360.23 352.58 0 0 0
18/10/2017
356.99
 2,254,109 357.43 363.51 355.37 0 0 0
17/10/2017
357.43
 837,653 355.33 360.38 351.99 0 0 0
16/10/2017
355.33
 734,593 354.12 358.29 350.39 0 0 0
13/10/2017
354.12
 646,002 352.48 356.55 349.37 0 0 0
12/10/2017
352.48
 1,019,002 353.66 358.15 349.66 0 0 0
11/10/2017
353.66
 1,059,889 352.75 357.36 350.86 0 0 0
10/10/2017
352.75
 978,583 352.99 355.72 349.62 0 0 0
09/10/2017
352.99
 1,329,341 347.89 356.76 347.04 0 0 0
06/10/2017
347.89
 808,484 346.88 350.92 345.25 0 0 0
05/10/2017
346.88
 1,104,166 345.79 350.37 343.93 0 0 0
04/10/2017
345.79
 568,686 341.90 346.61 340.32 0 0 0
03/10/2017
341.90
 641,464 344.50 346.66 337.16 0 0 0
02/10/2017
344.50
 469,489 346.64 350.72 343.08 0 0 0
29/09/2017
346.64
 693,208 345.05 349.03 343 0 0 0
28/09/2017
345.05
 706,239 346.17 350.87 342.06 0 0 0
27/09/2017
346.17
 357,590 346.76 349.77 343.75 0 0 0
26/09/2017
346.76
 626,796 344.77 348.66 341.93 0 0 0
25/09/2017
344.77
 704,885 347.38 350.24 343.63 0 0 0
22/09/2017
347.38
 677,831 346.42 350.48 344.68 0 0 0
21/09/2017
346.42
 939,442 347.80 350.90 344.90 0 0 0
20/09/2017
347.80
 606,933 348.43 351.23 344.84 0 0 0
19/09/2017
348.43
 927,202 349.74 352.76 346.17 0 0 0
18/09/2017
349.74
 1,469,872 347.90 353.70 344.77 0 0 0
15/09/2017
347.90
 1,091,789 346.50 350.32 342.61 0 0 0
14/09/2017
346.50
 1,659,988 340.81 350.71 338.31 0 0 0
13/09/2017
340.81
 728,723 334.22 342.20 333.52 0 0 0
12/09/2017
334.22
 642,900 332.03 335.74 330.49 0 0 0
11/09/2017
332.03
 927,082 337.49 338.99 329.20 0 0 0
08/09/2017
337.49
 690,244 340.16 342.93 336.25 0 0 0
07/09/2017
340.16
 893,492 337.83 344.28 336.28 0 0 0
06/09/2017
337.83
 638,143 339.47 341.10 335.25 0 0 0
05/09/2017
339.47
 731,407 340.76 343.51 335.92 0 0 0
01/09/2017
340.76
 776,925 338.37 342.79 337.39 0 0 0
31/08/2017
338.37
 1,101,723 335.76 340.08 333.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |