Chứng khoán (^ck)

1,263.71
-4.99
(-0.39%)
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)
19/01/2024
1,361.24
 10,960,953 1,369.85 1,388.36 1,355.24 0 0 0
18/01/2024
1,369.85
 7,825,372 1,366.53 1,390.32 1,354.79 0 0 0
17/01/2024
1,366.53
 16,609,328 1,349.97 1,402.05 1,344.15 0 0 0
16/01/2024
1,349.97
 9,315,381 1,326.39 1,350.59 1,316.57 0 0 0
15/01/2024
1,326.39
 10,093,651 1,352.76 1,366.70 1,326.04 0 0 0
12/01/2024
1,352.76
 14,194,750 1,359.88 1,368.79 1,333.86 0 0 0
11/01/2024
1,359.88
 13,898,744 1,345.24 1,378.46 1,342.80 0 0 0
10/01/2024
1,345.24
 13,364,434 1,363.73 1,367.33 1,335.53 0 0 0
09/01/2024
1,363.73
 10,928,540 1,368.14 1,382.12 1,356.93 0 0 0
08/01/2024
1,368.14
 11,480,545 1,361.84 1,386.13 1,358.60 0 0 0
05/01/2024
1,361.84
 12,121,428 1,353.93 1,368.41 1,345.34 0 0 0
04/01/2024
1,353.93
 26,588,218 1,348.09 1,387.51 1,345.46 0 0 0
03/01/2024
1,348.09
 7,504,893 1,334.72 1,348.69 1,324.52 0 0 0
02/01/2024
1,334.72
 14,630,764 1,345.90 1,370.03 1,325.42 0 0 0
29/12/2023
1,345.90
 9,092,328 1,345.95 1,355.51 1,328.01 0 0 0
28/12/2023
1,345.95
 8,157,567 1,336.95 1,354.27 1,324.94 0 0 0
27/12/2023
1,336.95
 10,915,933 1,330.06 1,357.21 1,329.19 0 0 0
26/12/2023
1,330.06
 9,075,994 1,321.67 1,337.78 1,301.58 0 0 0
25/12/2023
1,321.67
 8,275,866 1,312.01 1,331.88 1,301.69 0 0 0
22/12/2023
1,312.01
 11,417,936 1,318.73 1,341.88 1,303.20 0 0 0
21/12/2023
1,318.73
 5,834,734 1,321.21 1,325.64 1,300.89 0 0 0
20/12/2023
1,321.21
 8,901,661 1,312.44 1,334.61 1,304.91 0 0 0
19/12/2023
1,312.44
 9,761,067 1,290.26 1,312.87 1,271.23 0 0 0
18/12/2023
1,290.26
 6,888,132 1,297.69 1,310.19 1,284.55 0 0 0
15/12/2023
1,297.69
 13,172,244 1,288.37 1,320.69 1,280.80 0 0 0
14/12/2023
1,288.37
 10,136,113 1,292.63 1,315.09 1,283.30 0 0 0
13/12/2023
1,292.63
 12,733,438 1,320.67 1,337.15 1,289.01 0 0 0
12/12/2023
1,320.67
 7,252,263 1,323.02 1,336.83 1,298.43 0 0 0
11/12/2023
1,323.02
 13,472,432 1,310.67 1,333.57 1,290.39 0 0 0
08/12/2023
1,310.67
 11,071,909 1,327.11 1,336.51 1,299.41 0 0 0
07/12/2023
1,327.11
 31,097,374 1,367.44 1,373.85 1,293.86 0 0 0
06/12/2023
1,367.44
 12,452,401 1,352.37 1,374.88 1,346.72 0 0 0
05/12/2023
1,352.37
 13,967,882 1,360.34 1,368.52 1,340.99 0 0 0
04/12/2023
1,360.34
 27,543,673 1,292.09 1,377.70 1,291.89 0 0 0
01/12/2023
1,292.09
 12,042,558 1,269.93 1,301.74 1,261.15 0 0 0
30/11/2023
1,269.93
 13,849,479 1,279.22 1,301.74 1,267.95 0 0 0
29/11/2023
1,279.22
 9,603,226 1,263.09 1,291.26 1,260.75 0 0 0
28/11/2023
1,263.09
 13,364,656 1,248.95 1,267.61 1,209.50 0 0 0
27/11/2023
1,248.95
 9,022,253 1,284.89 1,288.54 1,244.55 0 0 0
24/11/2023
1,284.89
 17,983,333 1,237.97 1,285.26 1,217.20 0 0 0
23/11/2023
1,237.97
 18,499,140 1,323.03 1,339.24 1,237.97 0 0 0
22/11/2023
1,323.03
 16,420,456 1,300.33 1,325.47 1,291.52 0 0 0
21/11/2023
1,300.33
 12,732,047 1,286.42 1,312.97 1,282.98 0 0 0
20/11/2023
1,286.42
 17,958,354 1,244.07 1,297.28 1,206.55 0 0 0
17/11/2023
1,244.07
 19,450,801 1,284.09 1,297.56 1,231.55 0 0 0
16/11/2023
1,284.09
 11,206,118 1,264.84 1,284.24 1,244.11 0 0 0
15/11/2023
1,264.84
 16,216,942 1,255.75 1,307.51 1,244.92 0 0 0
14/11/2023
1,255.75
 13,949,943 1,244.89 1,282.63 1,240.08 0 0 0
13/11/2023
1,244.89
 14,034,112 1,229.22 1,255.24 1,211.40 0 0 0
10/11/2023
1,229.22
 19,537,448 1,232.74 1,273.71 1,213.86 0 0 0
09/11/2023
1,232.74
 21,095,848 1,212.13 1,268.91 1,210.44 0 0 0
08/11/2023
1,212.13
 19,451,264 1,130.55 1,212.23 1,118.03 0 0 0
07/11/2023
1,130.55
 12,592,670 1,148.27 1,166.28 1,113.83 0 0 0
06/11/2023
1,148.27
 11,446,422 1,130.67 1,156.43 1,120.57 0 0 0
03/11/2023
1,130.67
 15,132,846 1,133.96 1,151.48 1,111.12 0 0 0
02/11/2023
1,133.96
 16,588,729 1,061.62 1,137.46 1,060.96 0 0 0
01/11/2023
1,061.62
 18,178,997 999.56 1,062.75 983.85 0 0 0
31/10/2023
999.56
 19,018,855 1,064.74 1,082.89 995.04 0 0 0
30/10/2023
1,064.74
 9,439,762 1,131.56 1,136.63 1,064.12 0 0 0
27/10/2023
1,131.56
 12,865,639 1,107.56 1,146.35 1,080.96 0 0 0
26/10/2023
1,107.56
 29,874,520 1,189.60 1,190.43 1,102.58 0 0 0
25/10/2023
1,189.60
 9,580,743 1,203.98 1,228.74 1,185.64 0 0 0
24/10/2023
1,203.98
 8,677,540 1,183.54 1,211.49 1,165.31 0 0 0
23/10/2023
1,183.54
 9,389,352 1,211.66 1,221.55 1,173.60 0 0 0
20/10/2023
1,211.66
 16,080,185 1,153.34 1,214.62 1,112.75 0 0 0
19/10/2023
1,153.34
 14,418,515 1,212.64 1,223.98 1,148.55 0 0 0
18/10/2023
1,212.64
 18,872,775 1,214.33 1,253.49 1,146.26 0 0 0
17/10/2023
1,214.33
 11,527,469 1,277.29 1,307.88 1,214.33 0 0 0
16/10/2023
1,277.29
 14,390,614 1,326.06 1,331.32 1,270.54 0 0 0
13/10/2023
1,326.06
 12,915,410 1,330.11 1,342.99 1,291.40 0 0 0
12/10/2023
1,330.11
 12,068,003 1,336.54 1,356.27 1,316.30 0 0 0
11/10/2023
1,336.54
 13,561,709 1,284.05 1,337.56 1,275.14 0 0 0
10/10/2023
1,284.05
 15,273,766 1,296.61 1,328.73 1,280.98 0 0 0
09/10/2023
1,296.61
 12,459,188 1,270.08 1,305.81 1,255.62 0 0 0
06/10/2023
1,270.08
 15,953,616 1,218.99 1,275.12 1,197.71 0 0 0
05/10/2023
1,218.99
 11,755,884 1,253.49 1,276.60 1,214.78 0 0 0
04/10/2023
1,253.49
 18,955,705 1,203.57 1,282.87 1,166.73 0 0 0
03/10/2023
1,203.57
 23,227,543 1,287.36 1,288.11 1,198.57 0 0 0
02/10/2023
1,287.36
 9,919,193 1,282.31 1,313.12 1,272.18 0 0 0
29/09/2023
1,282.31
 11,405,612 1,295.53 1,323.17 1,271.14 0 0 0
28/09/2023
1,295.53
 15,334,995 1,313.92 1,327.45 1,267.38 0 0 0
27/09/2023
1,313.92
 18,264,722 1,235.31 1,313.97 1,223.80 0 0 0
26/09/2023
1,235.31
 22,309,244 1,231.14 1,309.80 1,210.01 0 0 0
25/09/2023
1,231.14
 22,795,452 1,327.22 1,341.48 1,231.14 0 0 0
22/09/2023
1,327.22
 34,929,162 1,422.36 1,422.36 1,319.74 0 0 0
21/09/2023
1,422.36
 22,977,556 1,489.83 1,492.93 1,420.03 0 0 0
20/09/2023
1,489.83
 12,908,679 1,453.94 1,503.71 1,451.48 0 0 0
19/09/2023
1,453.94
 12,365,666 1,442.17 1,463.62 1,412.83 0 0 0
18/09/2023
1,442.17
 14,087,630 1,438.03 1,460.21 1,409.54 0 0 0
15/09/2023
1,438.03
 13,008,235 1,443.21 1,463.51 1,414.24 0 0 0
14/09/2023
1,443.21
 18,832,778 1,464.46 1,481.55 1,422.67 0 0 0
13/09/2023
1,464.46
 18,264,562 1,476.48 1,502.77 1,443.49 0 0 0
12/09/2023
1,476.48
 19,957,428 1,380.80 1,476.82 1,376.43 0 0 0
11/09/2023
1,380.80
 19,402,564 1,388.94 1,427.23 1,373.75 0 0 0
08/09/2023
1,388.94
 10,339,185 1,388.73 1,406.72 1,375.19 0 0 0
07/09/2023
1,388.73
 12,406,478 1,398.15 1,413.02 1,375.96 0 0 0
06/09/2023
1,398.15
 13,533,973 1,362.04 1,421.98 1,344.32 0 0 0
05/09/2023
1,362.04
 15,879,539 1,360.90 1,379.48 1,341.92 0 0 0
31/08/2023
1,360.90
 11,785,989 1,352.94 1,376.69 1,344.61 0 0 0
30/08/2023
1,352.94
 16,758,046 1,293.48 1,359.57 1,282.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |