Xây dựng (^xd)

1,358.94
12.87
(0.96%)
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
1,045.43
 682,446 1,010.66 1,051.77 1,005.29 0 0 0
25/08/2017
1,010.66
 601,482 997.29 1,014.72 992.69 0 0 0
24/08/2017
997.29
 398,614 992.35 1,003.78 987.40 0 0 0
23/08/2017
992.35
 277,084 987.83 996.49 983.14 0 0 0
22/08/2017
987.83
 416,037 990.02 1,000.04 978.52 0 0 0
21/08/2017
990.02
 498,244 986.93 997.98 984.34 0 0 0
18/08/2017
986.93
 774,919 986.92 993.79 978.65 0 0 0
17/08/2017
986.92
 551,330 994.40 1,000.02 983.26 0 0 0
16/08/2017
994.40
 463,766 991.34 998.24 986.50 0 0 0
15/08/2017
991.34
 447,014 989.28 995.72 985.26 0 0 0
14/08/2017
989.28
 383,961 982.03 992.82 977.56 0 0 0
11/08/2017
982.03
 449,117 980.73 986.50 972.95 0 0 0
10/08/2017
980.73
 672,924 995.20 1,003.55 966.94 0 0 0
09/08/2017
995.20
 1,082,424 999.10 1,004.54 984.62 0 0 0
08/08/2017
999.10
 850,311 1,000.64 1,008.30 992.87 0 0 0
07/08/2017
1,000.64
 767,504 996.93 1,007.57 993.12 0 0 0
04/08/2017
996.93
 710,335 992.96 1,000.81 990.01 0 0 0
03/08/2017
992.96
 1,206,323 986.19 1,000.95 980.04 0 0 0
02/08/2017
986.19
 508,112 984.86 989.33 975.24 0 0 0
01/08/2017
984.86
 590,093 979.22 992.49 972.82 0 0 0
31/07/2017
979.22
 691,649 978.66 988.99 968.43 0 0 0
28/07/2017
978.66
 963,745 972.77 985.59 966.41 0 0 0
27/07/2017
972.77
 610,420 969.58 980.04 964.84 0 0 0
26/07/2017
969.58
 596,208 964.79 977.25 960.37 0 0 0
25/07/2017
964.79
 492,801 958.05 968.50 949.42 0 0 0
24/07/2017
958.05
 476,760 961.38 967.24 946.44 0 0 0
21/07/2017
961.38
 504,438 963.86 976.46 954.39 0 0 0
20/07/2017
963.86
 556,387 967.13 976.19 954.65 0 0 0
19/07/2017
967.13
 827,844 974.16 985.66 961.22 0 0 0
18/07/2017
974.16
 828,761 975.79 982.94 963.69 0 0 0
17/07/2017
975.79
 795,760 982.35 990.32 963.93 0 0 0
14/07/2017
982.35
 564,905 983.82 990.69 974.98 0 0 0
13/07/2017
983.82
 488,360 978.45 987.74 972.76 0 0 0
12/07/2017
978.45
 508,407 968.76 984.90 964.73 0 0 0
11/07/2017
968.76
 624,952 961.69 972.48 953.13 0 0 0
10/07/2017
961.69
 1,076,733 967.09 972.92 954.83 0 0 0
07/07/2017
967.09
 751,429 969.76 979.47 961.17 0 0 0
06/07/2017
969.76
 471,256 961.93 974.33 959.41 0 0 0
05/07/2017
961.93
 510,986 951.04 964.31 948.72 0 0 0
04/07/2017
951.04
 588,356 950.76 964.24 941.69 0 0 0
03/07/2017
950.76
 616,970 952.69 958.94 946.88 0 0 0
30/06/2017
952.69
 573,134 945.41 958.01 942.08 0 0 0
29/06/2017
945.41
 581,824 939.42 952.13 933.58 0 0 0
28/06/2017
939.42
 670,874 931.33 942.03 928.38 0 0 0
27/06/2017
931.33
 760,673 932.18 939.97 925.58 0 0 0
26/06/2017
932.18
 713,080 928.77 940.51 922.39 0 0 0
23/06/2017
928.77
 727,130 924.25 938.18 917.08 0 0 0
22/06/2017
924.25
 814,687 917.81 938.37 915.78 0 0 0
21/06/2017
917.81
 826,795 915.25 936.70 877.95 0 0 0
20/06/2017
915.25
 641,854 943.23 948.34 907.83 0 0 0
19/06/2017
943.23
 894,973 972.62 982.76 937.74 0 0 0
16/06/2017
972.62
 748,753 1,003.39 1,015.04 967.23 0 0 0
15/06/2017
1,003.39
 737,356 1,036.44 1,044.09 993.95 0 0 0
14/06/2017
1,036.44
 691,292 1,069.74 1,095.90 1,025.35 0 0 0
13/06/2017
1,069.74
 385,040 1,033.50 1,073.77 1,024.82 0 0 0
12/06/2017
1,033.50
 430,980 997.96 1,036 991.11 0 0 0
09/06/2017
997.96
 575,914 1,036.66 1,043 990.80 0 0 0
08/06/2017
1,036.66
 579,804 1,079.25 1,082.60 1,034.82 0 0 0
07/06/2017
1,079.25
 653,427 1,079.42 1,088.17 1,073.89 0 0 0
06/06/2017
1,079.42
 835,536 1,070.05 1,084.08 1,067.76 0 0 0
05/06/2017
1,070.05
 686,766 1,077.82 1,087.21 1,047.53 0 0 0
02/06/2017
1,077.82
 626,821 1,115.90 1,121.22 1,067.77 0 0 0
01/06/2017
1,115.90
 512,256 1,112.45 1,121.07 1,099.19 0 0 0
31/05/2017
1,112.45
 678,685 1,108.32 1,121.51 1,097.36 0 0 0
30/05/2017
1,108.32
 1,495,349 1,114.50 1,124.61 1,096 0 0 0
29/05/2017
1,114.50
 868,460 1,105.94 1,121.83 1,098.77 0 0 0
26/05/2017
1,105.94
 587,507 1,098.96 1,113.32 1,091.83 0 0 0
25/05/2017
1,098.96
 847,149 1,085.25 1,107.15 1,080.10 0 0 0
24/05/2017
1,085.25
 1,011,651 1,114.23 1,125.87 1,062.68 0 0 0
23/05/2017
1,114.23
 945,579 1,161.29 1,168.16 1,106.52 0 0 0
22/05/2017
1,161.29
 1,067,834 1,214.44 1,221.31 1,154.29 0 0 0
19/05/2017
1,214.44
 1,502,966 1,221.50 1,232.69 1,184.14 0 0 0
18/05/2017
1,221.50
 1,072,228 1,246.22 1,253.68 1,200.99 0 0 0
17/05/2017
1,246.22
 1,241,783 1,232.67 1,250.81 1,213.24 0 0 0
16/05/2017
1,232.67
 1,554,048 1,230.71 1,245.50 1,206.76 0 0 0
15/05/2017
1,230.71
 1,175,727 1,235.65 1,247 1,204.39 0 0 0
12/05/2017
1,235.65
 789,031 1,230.37 1,245.22 1,206.30 0 0 0
11/05/2017
1,230.37
 997,856 1,225.37 1,234.36 1,203.75 0 0 0
10/05/2017
1,225.37
 1,102,482 1,227.50 1,234.05 1,201.84 0 0 0
09/05/2017
1,227.50
 959,488 1,223.13 1,232.50 1,202.27 0 0 0
08/05/2017
1,223.13
 1,026,561 1,222.25 1,230.23 1,194.24 0 0 0
05/05/2017
1,222.25
 674,466 1,217.11 1,225.52 1,200.34 0 0 0
04/05/2017
1,217.11
 970,533 1,218.98 1,224.60 1,200.52 0 0 0
03/05/2017
1,218.98
 1,357,069 1,223.46 1,230.32 1,193.51 0 0 0
28/04/2017
1,223.46
 1,043,379 1,214.93 1,228.09 1,205.19 0 0 0
27/04/2017
1,214.93
 867,621 1,204.97 1,221.36 1,192.32 0 0 0
26/04/2017
1,204.97
 483,884 1,220.46 1,226.04 1,198.58 0 0 0
25/04/2017
1,220.46
 479,945 1,212.71 1,223.45 1,200.14 0 0 0
24/04/2017
1,212.71
 319,175 1,214.04 1,219.16 1,198.85 0 0 0
21/04/2017
1,214.04
 414,681 1,211.25 1,217.97 1,195.61 0 0 0
20/04/2017
1,211.25
 405,113 1,206.64 1,216.79 1,193.66 0 0 0
19/04/2017
1,206.64
 394,476 1,203.37 1,212.95 1,189.55 0 0 0
18/04/2017
1,203.37
 639,414 1,222.09 1,228.83 1,180.07 0 0 0
17/04/2017
1,222.09
 722,586 1,261.22 1,271.92 1,220.14 0 0 0
14/04/2017
1,261.22
 568,454 1,255.34 1,268.69 1,233.46 0 0 0
13/04/2017
1,255.34
 507,031 1,258.30 1,263.54 1,239.63 0 0 0
12/04/2017
1,258.30
 559,542 1,261.07 1,270.98 1,248.78 0 0 0
11/04/2017
1,261.07
 523,468 1,254.25 1,267.98 1,248.09 0 0 0
10/04/2017
1,254.25
 616,434 1,255.34 1,259.45 1,237.11 0 0 0
07/04/2017
1,255.34
 403,932 1,248.42 1,259.66 1,240.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |