Công nghệ và thông tin (^cntt)

7,605.87
78.02
(1.04%)
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)
28/08/2017
697.87
 477,921 697.46 699.87 693.01 0 0 0
25/08/2017
697.46
 314,408 700.47 704.30 696.24 0 0 0
24/08/2017
700.47
 363,793 695.03 703.58 693.48 0 0 0
23/08/2017
695.03
 432,593 693.88 699.54 692.04 0 0 0
22/08/2017
693.88
 360,586 699.65 702.99 690.54 0 0 0
21/08/2017
699.65
 300,368 696.82 704.85 695.79 0 0 0
18/08/2017
696.82
 308,454 696 702.07 688.06 0 0 0
17/08/2017
696
 535,972 698.70 707.31 695.09 0 0 0
16/08/2017
698.70
 683,571 702.53 703.11 695.36 0 0 0
15/08/2017
702.53
 687,908 706.92 707.90 696.34 0 0 0
14/08/2017
706.92
 647,176 710.10 717.60 704.89 0 0 0
11/08/2017
710.10
 458,499 703.75 711.58 697.92 0 0 0
10/08/2017
703.75
 731,136 697.52 705.12 690.84 0 0 0
09/08/2017
697.52
 1,540,401 706.15 706.30 693.54 0 0 0
08/08/2017
706.15
 1,224,486 717.84 720.32 705.07 0 0 0
07/08/2017
717.84
 644,696 721.37 721.50 715.14 0 0 0
04/08/2017
721.37
 693,399 720.50 725.21 713.06 0 0 0
03/08/2017
720.50
 1,671,559 711.96 734.81 711.22 0 0 0
02/08/2017
711.96
 1,800,720 707.03 719.24 701.13 0 0 0
01/08/2017
707.03
 1,218,244 698.60 713.72 696.11 0 0 0
31/07/2017
698.60
 558,106 702.07 703.99 694.74 0 0 0
28/07/2017
702.07
 1,347,474 696.94 703.74 692.44 0 0 0
27/07/2017
696.94
 1,043,486 690.82 703.55 688.93 0 0 0
26/07/2017
690.82
 588,055 676.73 691.33 674.86 0 0 0
25/07/2017
676.73
 496,244 673.30 680.78 669 0 0 0
24/07/2017
673.30
 501,245 669.95 677.39 666.44 0 0 0
21/07/2017
669.95
 556,212 677.10 686.51 669.11 0 0 0
20/07/2017
677.10
 751,555 679.27 679.88 668.22 0 0 0
19/07/2017
679.27
 828,382 690.35 698.45 673.26 0 0 0
18/07/2017
690.35
 733,728 695.11 695.26 683.55 0 0 0
17/07/2017
695.11
 762,189 703.20 704.83 690.08 0 0 0
14/07/2017
703.20
 455,376 706.77 710.45 698.82 0 0 0
13/07/2017
706.77
 841,275 692.48 707.68 688.29 0 0 0
12/07/2017
692.48
 641,478 686.99 695.69 679.42 0 0 0
11/07/2017
686.99
 862,974 694.16 696.47 678.37 0 0 0
10/07/2017
694.16
 1,520,251 700 702.87 685.88 0 0 0
07/07/2017
700
 2,050,837 691.34 712.38 690.26 0 0 0
06/07/2017
691.34
 1,608,595 675.72 691.86 672.23 0 0 0
05/07/2017
675.72
 427,426 674.81 677.26 671.07 0 0 0
04/07/2017
674.81
 773,148 671.06 677.52 668.74 0 0 0
03/07/2017
671.06
 563,211 678.10 678.40 668.48 0 0 0
30/06/2017
678.10
 938,500 675.47 680.34 664.12 0 0 0
29/06/2017
675.47
 618,991 673.38 678.42 670.80 0 0 0
28/06/2017
673.38
 793,683 666.13 675.88 664.02 0 0 0
27/06/2017
666.13
 2,377,968 681.97 682.58 662.51 0 0 0
26/06/2017
681.97
 1,153,074 691.24 697.61 677.51 0 0 0
23/06/2017
691.24
 647,181 693.80 698.61 687.25 0 0 0
22/06/2017
693.80
 1,094,086 689.39 703.08 685.91 0 0 0
21/06/2017
689.39
 1,636,319 671.68 691.06 668.58 0 0 0
20/06/2017
671.68
 640,100 670.72 676.77 666.87 0 0 0
19/06/2017
670.72
 999,469 661.19 673.55 659.89 0 0 0
16/06/2017
661.19
 509,234 657.32 662.11 652.06 0 0 0
15/06/2017
657.32
 516,864 654.89 658.06 651.11 0 0 0
14/06/2017
654.89
 655,404 656.66 663.25 651.08 0 0 0
13/06/2017
656.66
 1,313,637 646.43 665.27 646.43 0 0 0
12/06/2017
646.43
 465,344 651.29 655.35 643.78 0 0 0
09/06/2017
651.29
 1,314,550 639.05 656.82 638.34 0 0 0
08/06/2017
639.05
 527,484 637.28 641.58 632.38 0 0 0
07/06/2017
637.28
 704,608 639.90 647.65 636.24 0 0 0
06/06/2017
639.90
 1,237,055 628.32 648.18 626.29 0 0 0
05/06/2017
628.32
 557,956 627.84 633.73 626.04 0 0 0
02/06/2017
627.84
 676,651 631.39 634.85 625.92 0 0 0
01/06/2017
631.39
 662,148 625.44 632.19 624.83 0 0 0
31/05/2017
625.44
 889,142 625.07 632.79 624.46 0 0 0
30/05/2017
625.07
 1,561,151 618.63 633.86 614.79 0 0 0
29/05/2017
618.63
 531,420 611.51 622.77 610.86 0 0 0
26/05/2017
611.51
 726,514 619.35 620.64 609.41 0 0 0
25/05/2017
619.35
 1,431,992 606.92 624.55 606.21 0 0 0
24/05/2017
606.92
 1,090,717 604.24 608.87 603.37 0 0 0
23/05/2017
604.24
 1,725,642 599.79 610.40 599.18 0 0 0
22/05/2017
599.79
 1,436,070 598.74 606.25 597.98 0 0 0
19/05/2017
598.74
 601,037 593.28 598.89 590.80 0 0 0
18/05/2017
593.28
 759,882 592.47 602.90 588.62 0 0 0
17/05/2017
592.47
 463,743 590.27 595.73 585.80 0 0 0
16/05/2017
590.27
 533,538 593.62 600.01 589.65 0 0 0
15/05/2017
593.62
 425,188 595.03 596.41 591.33 0 0 0
12/05/2017
595.03
 442,204 596.58 600.08 594.38 0 0 0
11/05/2017
596.58
 593,507 596.55 600.42 591.18 0 0 0
10/05/2017
596.55
 1,310,197 599.51 606.94 595.91 0 0 0
09/05/2017
599.51
 975,973 585.31 599.58 584.41 0 0 0
08/05/2017
585.31
 309,830 586.53 587.23 582.74 0 0 0
05/05/2017
586.53
 259,901 585.23 588.45 582.95 0 0 0
04/05/2017
585.23
 579,371 585.36 589.88 582.95 0 0 0
03/05/2017
585.36
 674,580 579.38 589 577.74 0 0 0
28/04/2017
579.38
 372,168 580.08 581.27 573.91 0 0 0
27/04/2017
580.08
 837,265 573.82 583.49 573.21 0 0 0
26/04/2017
573.82
 404,771 571.68 576.04 569.39 0 0 0
25/04/2017
571.68
 503,892 572.04 576.11 566.24 0 0 0
24/04/2017
572.04
 391,078 572.67 576.48 567.71 0 0 0
21/04/2017
572.67
 342,006 572.83 579.60 572.44 0 0 0
20/04/2017
572.83
 440,915 574.73 578.85 571.25 0 0 0
19/04/2017
574.73
 946,607 573.82 579.10 572.73 0 0 0
18/04/2017
573.82
 499,271 568.51 573.82 563.21 0 0 0
17/04/2017
568.51
 891,225 574.53 579.44 567.77 0 0 0
14/04/2017
574.53
 1,205,195 588.35 588.35 572.74 0 0 0
13/04/2017
588.35
 434,109 591.66 592.47 586.17 0 0 0
12/04/2017
591.66
 1,082,836 584.59 593.84 583.89 0 0 0
11/04/2017
584.59
 339,408 586.13 589.48 582.02 0 0 0
10/04/2017
586.13
 353,716 585.46 589 583.93 0 0 0
07/04/2017
585.46
 752,264 580.74 586.42 577.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |