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)
10/04/2017
268.21
 1,213,505 260.03 269.45 257.30 0 0 0
07/04/2017
260.03
 885,676 259.87 263.50 255.89 0 0 0
05/04/2017
259.87
 1,889,854 262.56 268.82 257.16 0 0 0
04/04/2017
262.56
 1,287,971 265.68 268.70 260.56 0 0 0
03/04/2017
265.68
 1,152,421 263.87 269.31 260.90 0 0 0
31/03/2017
263.87
 981,882 264.80 268.32 261.26 0 0 0
30/03/2017
264.80
 878,428 262.53 266.55 261.09 0 0 0
29/03/2017
262.53
 745,583 262.78 264.36 258.50 0 0 0
28/03/2017
262.78
 903,856 263.66 266.71 260.28 0 0 0
27/03/2017
263.66
 1,915,876 259.87 266.76 257.62 0 0 0
24/03/2017
259.87
 1,002,046 256.52 262.97 255.70 0 0 0
23/03/2017
256.52
 825,224 255.25 259.03 252.72 0 0 0
22/03/2017
255.25
 1,743,786 258.76 262.23 253.21 0 0 0
21/03/2017
258.76
 1,282,253 259.04 260.64 254.62 0 0 0
20/03/2017
259.04
 1,218,461 255.28 263.05 253.87 0 0 0
17/03/2017
255.28
 2,748,710 251.56 260.89 251.05 0 0 0
16/03/2017
251.56
 2,111,510 243.89 252.83 241.23 0 0 0
15/03/2017
243.89
 470,267 244.65 246.54 241.54 0 0 0
14/03/2017
244.65
 550,101 243 246.89 240.68 0 0 0
13/03/2017
243
 471,425 242.63 244.16 239.37 0 0 0
10/03/2017
242.63
 603,246 243.24 246.75 241.16 0 0 0
09/03/2017
243.24
 1,240,955 238.73 245.49 237.32 0 0 0
08/03/2017
238.73
 439,922 238.76 242.98 236.28 0 0 0
07/03/2017
238.76
 347,767 238.63 240.45 235.53 0 0 0
06/03/2017
238.63
 391,704 236.61 240.98 235.28 0 0 0
03/03/2017
236.61
 360,262 235.94 239.63 233.55 0 0 0
02/03/2017
235.94
 399,946 238.79 240.83 234.51 0 0 0
01/03/2017
238.79
 546,635 239.84 240.62 234.13 0 0 0
28/02/2017
239.84
 672,058 240.55 246.10 238.57 0 0 0
27/02/2017
240.55
 610,329 238.77 243.54 235.45 0 0 0
24/02/2017
238.77
 470,250 242.17 243.63 237.10 0 0 0
23/02/2017
242.17
 484,104 243.12 246.66 239.34 0 0 0
22/02/2017
243.12
 1,498,026 238.23 247.34 236.42 0 0 0
21/02/2017
238.23
 598,141 237.81 241.36 236.03 0 0 0
20/02/2017
237.81
 455,828 234.20 239.72 231.96 0 0 0
17/02/2017
234.20
 419,906 232.96 235.63 230.69 0 0 0
16/02/2017
232.96
 690,475 235.40 239.02 231.13 0 0 0
15/02/2017
235.40
 434,644 234.64 237.09 232.48 0 0 0
14/02/2017
234.64
 718,134 235.44 239.11 233.05 0 0 0
13/02/2017
235.44
 842,664 230.91 237.88 229.65 0 0 0
10/02/2017
230.91
 314,668 230.84 233.92 228.96 0 0 0
09/02/2017
230.84
 284,490 231.38 233.25 228.80 0 0 0
08/02/2017
231.38
 400,846 231.36 232.85 228.42 0 0 0
07/02/2017
231.36
 1,054,623 228.63 232.77 227.11 0 0 0
06/02/2017
228.63
 357,208 227.90 230.76 224.88 0 0 0
03/02/2017
227.90
 413,346 228.17 230.39 225.08 0 0 0
02/02/2017
228.17
 354,497 225.91 230.38 224.15 0 0 0
25/01/2017
225.91
 251,984 223.73 227.55 222.56 0 0 0
24/01/2017
223.73
 290,756 221.79 225.32 220.51 0 0 0
23/01/2017
221.79
 458,193 223.59 225.14 220.13 0 0 0
20/01/2017
223.59
 339,299 222.90 225.72 221.13 0 0 0
19/01/2017
222.90
 263,095 223.04 225.46 220.33 0 0 0
18/01/2017
223.04
 341,561 224.88 227.27 221.62 0 0 0
17/01/2017
224.88
 382,838 224.55 226.06 221.84 0 0 0
16/01/2017
224.55
 337,159 226.45 228.02 223.49 0 0 0
13/01/2017
226.45
 603,005 226.13 229.37 223.78 0 0 0
12/01/2017
226.13
 417,779 224.84 227.36 223.07 0 0 0
11/01/2017
224.84
 407,202 224.93 226.69 222.01 0 0 0
10/01/2017
224.93
 326,947 226.47 228.41 223.03 0 0 0
09/01/2017
226.47
 384,184 224.63 227.93 223.13 0 0 0
06/01/2017
224.63
 893,299 223.66 229.12 222.70 0 0 0
05/01/2017
223.66
 229,626 223.71 226 221.61 0 0 0
04/01/2017
223.71
 386,218 224.02 226.50 221.11 0 0 0
03/01/2017
224.02
 434,836 219.76 225.93 217.46 0 0 0
30/12/2016
219.76
 163,135 220.23 221.47 217.21 0 0 0
29/12/2016
220.23
 356,092 220.12 223.24 218.74 0 0 0
28/12/2016
220.12
 306,214 218.43 221.58 216.38 0 0 0
27/12/2016
218.43
 264,540 218.01 220.21 215.42 0 0 0
26/12/2016
218.01
 220,921 216.54 219.87 215.39 0 0 0
23/12/2016
216.54
 277,190 217.31 218.63 214.51 0 0 0
22/12/2016
217.31
 390,302 218.95 220.75 215.62 0 0 0
21/12/2016
218.95
 304,126 219.35 221.67 216.92 0 0 0
20/12/2016
219.35
 364,600 221.02 222.48 217.42 0 0 0
19/12/2016
221.02
 842,829 214.32 222.50 213.21 0 0 0
16/12/2016
214.32
 575,478 212.15 216.54 210.43 0 0 0
15/12/2016
212.15
 372,582 211.47 213.70 208.77 0 0 0
14/12/2016
211.47
 383,381 208.72 212.23 206.77 0 0 0
13/12/2016
208.72
 635,502 207.72 211.46 204.93 0 0 0
12/12/2016
207.72
 362,519 211.34 211.57 206.44 0 0 0
09/12/2016
211.34
 370,628 210.83 212.34 207.94 0 0 0
08/12/2016
210.83
 315,215 209.75 212.89 207.96 0 0 0
07/12/2016
209.75
 614,501 209.72 213.55 207.20 0 0 0
06/12/2016
209.72
 706,573 214.55 214.66 207.78 0 0 0
05/12/2016
214.55
 556,921 217.62 218.06 212.48 0 0 0
02/12/2016
217.62
 301,096 217.86 218.99 215.18 0 0 0
01/12/2016
217.86
 294,783 218.32 220.98 216.27 0 0 0
30/11/2016
218.32
 494,798 216.33 221.20 214.58 0 0 0
29/11/2016
216.33
 446,566 218.89 220.02 214.58 0 0 0
28/11/2016
218.89
 401,015 219.89 220.84 213.31 0 0 0
25/11/2016
219.89
 174,173 220.55 221.19 218.99 0 0 0
24/11/2016
220.55
 164,429 221.62 222.34 219.02 0 0 0
23/11/2016
221.62
 207,192 221.53 222.94 219.65 0 0 0
22/11/2016
221.53
 319,713 219.58 223.28 218.63 0 0 0
21/11/2016
219.58
 251,804 219.36 221.25 217.53 0 0 0
18/11/2016
219.36
 334,321 220.91 221.53 217.62 0 0 0
17/11/2016
220.91
 254,984 222.24 222.76 219.35 0 0 0
16/11/2016
222.24
 208,652 221.93 223.82 220.51 0 0 0
15/11/2016
221.93
 231,928 220.52 223.15 219.25 0 0 0
14/11/2016
220.52
 457,621 223.06 224.16 218.61 0 0 0
11/11/2016
223.06
 203,976 224.67 225.80 222.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |