Công nghệ và thông tin (^cntt)

7,650.96
123.11
(1.64%)
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)
05/04/2017
580.74
 501,349 586.17 586.84 579.96 0 0 0
04/04/2017
586.17
 820,096 580.25 587.98 578.82 0 0 0
03/04/2017
580.25
 1,665,272 588.37 592.96 578.03 0 0 0
31/03/2017
588.37
 1,013,284 587.41 595 584.21 0 0 0
30/03/2017
587.41
 629,457 592.66 596.63 585.59 0 0 0
29/03/2017
592.66
 506,080 591.86 598.04 589.38 0 0 0
28/03/2017
591.86
 970,596 595.34 602.73 590.77 0 0 0
27/03/2017
595.34
 854,908 595.81 600.19 590.45 0 0 0
24/03/2017
595.81
 1,617,381 599.08 610.41 592.63 0 0 0
23/03/2017
599.08
 1,690,798 578.45 600.01 575.56 0 0 0
22/03/2017
578.45
 1,014,019 583.13 585.84 577.40 0 0 0
21/03/2017
583.13
 1,570,335 583.44 592.41 583 0 0 0
20/03/2017
583.44
 1,314,067 575.15 584.98 574.47 0 0 0
17/03/2017
575.15
 826,112 572.97 579.67 572.23 0 0 0
16/03/2017
572.97
 511,155 571.41 575.75 570.05 0 0 0
15/03/2017
571.41
 529,594 572.97 575.45 569.65 0 0 0
14/03/2017
572.97
 502,287 573.07 578.58 572.38 0 0 0
13/03/2017
573.07
 388,168 575.54 579.81 569.95 0 0 0
10/03/2017
575.54
 1,006,567 571.35 581.18 568.56 0 0 0
09/03/2017
571.35
 433,396 574.78 576.31 570.91 0 0 0
08/03/2017
574.78
 408,348 573.14 577.10 569.04 0 0 0
07/03/2017
573.14
 397,499 573.85 576.06 568.78 0 0 0
06/03/2017
573.85
 434,435 571.09 576.15 569.98 0 0 0
03/03/2017
571.09
 335,812 569.57 574.78 565.03 0 0 0
02/03/2017
569.57
 523,902 572.04 575.59 567.55 0 0 0
01/03/2017
572.04
 681,306 572.90 574.30 566.85 0 0 0
28/02/2017
572.90
 659,432 580.32 584.49 571.61 0 0 0
27/02/2017
580.32
 1,495,828 573.54 584.73 573.39 0 0 0
24/02/2017
573.54
 777,675 574.91 576.26 567.34 0 0 0
23/02/2017
574.91
 871,716 573.13 579.13 569.53 0 0 0
22/02/2017
573.13
 1,028,174 568.76 579.58 566.76 0 0 0
21/02/2017
568.76
 884,486 565.20 575.03 562.31 0 0 0
20/02/2017
565.20
 620,604 569.11 570.91 564.14 0 0 0
17/02/2017
569.11
 683,540 568.98 571.37 561.97 0 0 0
16/02/2017
568.98
 934,980 576.98 580.45 568.60 0 0 0
15/02/2017
576.98
 965,854 581.72 583.11 574.50 0 0 0
14/02/2017
581.72
 1,622,607 564.66 582.43 563.18 0 0 0
13/02/2017
564.66
 707,195 559.06 565.20 556.05 0 0 0
10/02/2017
559.06
 515,755 561.93 563.07 556.36 0 0 0
09/02/2017
561.93
 667,479 562.78 564.82 558.65 0 0 0
08/02/2017
562.78
 487,138 560.77 566.86 559.67 0 0 0
07/02/2017
560.77
 768,484 558.62 565.21 556.15 0 0 0
06/02/2017
558.62
 463,988 564.76 565.28 556.19 0 0 0
03/02/2017
564.76
 416,752 566.72 567.76 560.67 0 0 0
02/02/2017
566.72
 408,958 568.26 572.63 562.51 0 0 0
25/01/2017
568.26
 353,916 562.40 570.45 559.08 0 0 0
24/01/2017
562.40
 236,659 558.63 565.72 556.25 0 0 0
23/01/2017
558.63
 384,316 554.86 561.15 554.86 0 0 0
20/01/2017
554.86
 555,420 551.93 561.54 549.82 0 0 0
19/01/2017
551.93
 493,861 552.34 554.78 547.45 0 0 0
18/01/2017
552.34
 417,669 558.84 562.84 551.90 0 0 0
17/01/2017
558.84
 436,687 554.32 564.02 554.17 0 0 0
16/01/2017
554.32
 749,720 564.88 565.77 552.84 0 0 0
13/01/2017
564.88
 1,370,442 576.96 582.91 561.37 0 0 0
12/01/2017
576.96
 453,852 578.30 581.02 575.57 0 0 0
11/01/2017
578.30
 620,555 576.80 584.64 576.28 0 0 0
10/01/2017
576.80
 873,713 568.32 577.83 566.74 0 0 0
09/01/2017
568.32
 419,663 565.59 572.28 564.75 0 0 0
06/01/2017
565.59
 668,892 569.43 574.39 565.30 0 0 0
05/01/2017
569.43
 513,638 571.35 573.13 567.47 0 0 0
04/01/2017
571.35
 855,162 567.87 577.22 564.31 0 0 0
03/01/2017
567.87
 847,314 558.44 570.14 558.44 0 0 0
30/12/2016
558.44
 1,373,476 551.62 562.98 548.72 0 0 0
29/12/2016
551.62
 315,210 553.66 555.84 549.83 0 0 0
28/12/2016
553.66
 722,887 549.60 556.69 546.90 0 0 0
27/12/2016
549.60
 660,461 545.61 554.35 544.09 0 0 0
26/12/2016
545.61
 205,665 544.01 550.26 540.82 0 0 0
23/12/2016
544.01
 272,882 543.46 547.62 540.95 0 0 0
22/12/2016
543.46
 551,506 542.91 550.70 542.17 0 0 0
21/12/2016
542.91
 316,895 543.64 547.71 540.99 0 0 0
20/12/2016
543.64
 247,000 545.72 547.90 542.80 0 0 0
19/12/2016
545.72
 184,512 539.17 545.94 538.87 0 0 0
16/12/2016
539.17
 251,456 537.78 540.95 535.16 0 0 0
15/12/2016
537.78
 238,021 537.97 540.95 534.90 0 0 0
14/12/2016
537.97
 332,553 533.34 542 532.20 0 0 0
13/12/2016
533.34
 302,100 539.30 541.90 533.04 0 0 0
12/12/2016
539.30
 312,058 546.61 548.48 536.93 0 0 0
09/12/2016
546.61
 299,267 541.99 555.94 539.21 0 0 0
08/12/2016
541.99
 124,298 539.32 545.43 539.32 0 0 0
07/12/2016
539.32
 239,292 541.21 543.84 537.29 0 0 0
06/12/2016
541.21
 342,373 545.89 548.69 541.21 0 0 0
05/12/2016
545.89
 270,987 548.34 554.25 542.33 0 0 0
02/12/2016
548.34
 224,002 551.96 553.82 547.28 0 0 0
01/12/2016
551.96
 208,622 553.75 559.10 550.79 0 0 0
30/11/2016
553.75
 241,642 551.57 554.16 547.73 0 0 0
29/11/2016
551.57
 410,303 554.32 555.69 545.14 0 0 0
28/11/2016
554.32
 337,948 560.60 560.90 549.75 0 0 0
25/11/2016
560.60
 441,221 563.76 567.07 558.26 0 0 0
24/11/2016
563.76
 928,857 560.75 570.22 557.04 0 0 0
23/11/2016
560.75
 780,736 550.14 564.54 549.40 0 0 0
22/11/2016
550.14
 399,963 550.88 554.94 548.31 0 0 0
21/11/2016
550.88
 336,388 550.73 554.45 544.27 0 0 0
18/11/2016
550.73
 230,172 546.12 552.42 542.95 0 0 0
17/11/2016
546.12
 287,882 551.88 552.47 546.12 0 0 0
16/11/2016
551.88
 405,882 553.52 556.15 547.31 0 0 0
15/11/2016
553.52
 346,421 547.57 554.59 546.01 0 0 0
14/11/2016
547.57
 300,523 552 552.89 545.57 0 0 0
11/11/2016
552
 459,885 550.02 559.10 546.39 0 0 0
10/11/2016
550.02
 237,654 543.08 552.20 543.08 0 0 0
09/11/2016
543.08
 1,052,689 550.17 550.82 527.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |