Công nghệ và thông tin (^cntt)

7,437.61
-119.65
(-1.58%)
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
3,990.73
 1,313,733 3,957.93 4,019.86 3,944.44 0 0 0
18/01/2024
3,957.93
 984,266 3,956.43 3,976.38 3,935.68 0 0 0
17/01/2024
3,956.43
 1,208,184 3,961.95 3,975.71 3,930.01 0 0 0
16/01/2024
3,961.95
 698,192 3,944.05 3,962.83 3,913.33 0 0 0
15/01/2024
3,944.05
 1,143,230 3,924.77 3,973.08 3,906.03 0 0 0
12/01/2024
3,924.77
 2,202,604 3,949.29 3,970.25 3,887.18 0 0 0
11/01/2024
3,949.29
 1,184,786 3,937.26 3,966.77 3,928.15 0 0 0
10/01/2024
3,937.26
 2,788,806 4,004.92 4,016.96 3,924.98 0 0 0
09/01/2024
4,004.92
 1,032,244 4,033.99 4,034.29 4,001.69 0 0 0
08/01/2024
4,033.99
 1,258,128 4,043.79 4,079.99 4,014.77 0 0 0
05/01/2024
4,043.79
 979,741 4,039.85 4,056.96 4,007.12 0 0 0
04/01/2024
4,039.85
 2,541,071 4,012.41 4,100.94 4,002.81 0 0 0
03/01/2024
4,012.41
 1,238,787 3,997.80 4,030.95 3,972.73 0 0 0
02/01/2024
3,997.80
 1,456,485 4,001.51 4,039.87 3,984.29 0 0 0
29/12/2023
4,001.51
 1,689,704 3,998.30 4,040.78 3,964.53 0 0 0
28/12/2023
3,998.30
 1,057,202 4,009.97 4,017.98 3,971 0 0 0
27/12/2023
4,009.97
 1,195,190 4,023.34 4,048.60 3,992.24 0 0 0
26/12/2023
4,023.34
 2,862,060 3,977.48 4,080.79 3,970.71 0 0 0
25/12/2023
3,977.48
 1,743,766 3,913.95 3,984.46 3,913.03 0 0 0
22/12/2023
3,913.95
 1,114,647 3,917.59 3,937.34 3,880.13 0 0 0
21/12/2023
3,917.59
 1,478,855 3,902.33 3,918.24 3,871.60 0 0 0
20/12/2023
3,902.33
 1,136,455 3,898.31 3,916.30 3,873.30 0 0 0
19/12/2023
3,898.31
 1,062,177 3,877.23 3,901.69 3,854.27 0 0 0
18/12/2023
3,877.23
 1,925,129 3,957.42 3,958.55 3,861.59 0 0 0
15/12/2023
3,957.42
 1,278,974 3,961.30 3,966.37 3,913.09 0 0 0
14/12/2023
3,961.30
 1,468,081 3,928.57 3,974.89 3,922.26 0 0 0
13/12/2023
3,928.57
 1,845,659 3,993.01 4,017.96 3,916.46 0 0 0
12/12/2023
3,993.01
 3,463,592 3,923.18 3,994.25 3,916.34 0 0 0
11/12/2023
3,923.18
 1,330,066 3,899.45 3,955.48 3,890.23 0 0 0
08/12/2023
3,899.45
 1,499,406 3,901.08 3,937.53 3,865.23 0 0 0
07/12/2023
3,901.08
 3,208,101 3,921.40 3,942.25 3,835.88 0 0 0
06/12/2023
3,921.40
 1,077,137 3,909.86 3,941.62 3,880.42 0 0 0
05/12/2023
3,909.86
 3,047,798 3,870.44 3,955.59 3,862.91 0 0 0
04/12/2023
3,870.44
 2,940,275 3,829.80 3,886.67 3,821.86 0 0 0
01/12/2023
3,829.80
 1,027,563 3,818.10 3,853.03 3,783.18 0 0 0
30/11/2023
3,818.10
 1,711,326 3,805.88 3,882.86 3,776.03 0 0 0
29/11/2023
3,805.88
 769,490 3,773.67 3,819.54 3,766.45 0 0 0
28/11/2023
3,773.67
 936,445 3,755.82 3,802.93 3,718.48 0 0 0
27/11/2023
3,755.82
 1,410,092 3,778.35 3,787.94 3,731.03 0 0 0
24/11/2023
3,778.35
 1,968,977 3,744.39 3,807 3,713.66 0 0 0
23/11/2023
3,744.39
 1,851,551 3,847.46 3,874.68 3,743.68 0 0 0
22/11/2023
3,847.46
 2,774,415 3,807.59 3,857.99 3,800.23 0 0 0
21/11/2023
3,807.59
 1,305,685 3,743.76 3,814.57 3,739.41 0 0 0
20/11/2023
3,743.76
 1,453,750 3,757.41 3,819.17 3,679.63 0 0 0
17/11/2023
3,757.41
 3,027,587 3,824.91 3,857.44 3,738.30 0 0 0
16/11/2023
3,824.91
 1,702,621 3,780.05 3,825.86 3,748.60 0 0 0
15/11/2023
3,780.05
 2,040,953 3,785.73 3,835.79 3,763.49 0 0 0
14/11/2023
3,785.73
 1,693,802 3,736.14 3,817.35 3,730.90 0 0 0
13/11/2023
3,736.14
 1,296,640 3,742.40 3,763.30 3,702.84 0 0 0
10/11/2023
3,742.40
 2,035,458 3,784.06 3,792.46 3,731.01 0 0 0
09/11/2023
3,784.06
 1,789,976 3,784.11 3,817.97 3,752.39 0 0 0
08/11/2023
3,784.11
 2,484,356 3,621.17 3,785.72 3,609.51 0 0 0
07/11/2023
3,621.17
 1,134,702 3,625.11 3,641.32 3,600.29 0 0 0
06/11/2023
3,625.11
 1,024,840 3,569.81 3,643.94 3,563.17 0 0 0
03/11/2023
3,569.81
 4,074,222 3,629.11 3,647.57 3,555.94 0 0 0
02/11/2023
3,629.11
 1,856,798 3,490.46 3,629.82 3,489.04 0 0 0
01/11/2023
3,490.46
 1,838,318 3,395.20 3,490.46 3,367.47 0 0 0
31/10/2023
3,395.20
 2,608,638 3,476.32 3,488.59 3,391.05 0 0 0
30/10/2023
3,476.32
 1,575,404 3,558.15 3,562.12 3,473.24 0 0 0
27/10/2023
3,558.15
 1,711,837 3,542.51 3,597.32 3,518.41 0 0 0
26/10/2023
3,542.51
 4,983,552 3,708.53 3,708.53 3,510.77 0 0 0
25/10/2023
3,708.53
 1,543,837 3,749.21 3,783.39 3,705.31 0 0 0
24/10/2023
3,749.21
 1,385,089 3,711.08 3,768.72 3,690.65 0 0 0
23/10/2023
3,711.08
 1,666,639 3,785.44 3,816.87 3,698.06 0 0 0
20/10/2023
3,785.44
 2,407,557 3,751.90 3,790.24 3,673.44 0 0 0
19/10/2023
3,751.90
 2,552,965 3,788.47 3,839.69 3,738.29 0 0 0
18/10/2023
3,788.47
 5,185,302 3,794.02 3,865.68 3,701.96 0 0 0
17/10/2023
3,794.02
 2,046,804 3,942.21 3,983.09 3,790 0 0 0
16/10/2023
3,942.21
 4,177,923 3,928.69 4,029.05 3,909.37 0 0 0
13/10/2023
3,928.69
 1,999,553 3,941.49 3,941.68 3,886.38 0 0 0
12/10/2023
3,941.49
 1,604,543 3,952.81 3,991.60 3,911.96 0 0 0
11/10/2023
3,952.81
 1,996,174 3,922.88 3,989.16 3,899.90 0 0 0
10/10/2023
3,922.88
 2,761,507 3,892.84 3,961.08 3,877.71 0 0 0
09/10/2023
3,892.84
 3,095,860 3,785.31 3,895.80 3,762.95 0 0 0
06/10/2023
3,785.31
 978,447 3,740.20 3,789.52 3,712.22 0 0 0
05/10/2023
3,740.20
 1,156,569 3,775.65 3,809.18 3,733.42 0 0 0
04/10/2023
3,775.65
 1,368,418 3,759.36 3,808.70 3,708.60 0 0 0
03/10/2023
3,759.36
 1,717,957 3,806.21 3,816.69 3,729.52 0 0 0
02/10/2023
3,806.21
 979,492 3,788.75 3,833.10 3,756.08 0 0 0
29/09/2023
3,788.75
 1,399,174 3,826.69 3,866.29 3,778.74 0 0 0
28/09/2023
3,826.69
 1,534,947 3,839.19 3,844.37 3,728.22 0 0 0
27/09/2023
3,839.19
 3,798,133 3,802.23 3,839.90 3,683.68 0 0 0
26/09/2023
3,802.23
 1,845,075 3,831.02 3,885.66 3,783.18 0 0 0
25/09/2023
3,831.02
 1,810,540 3,923.06 3,963.52 3,827.67 0 0 0
22/09/2023
3,923.06
 6,134,648 3,947.14 3,959.06 3,770.20 0 0 0
21/09/2023
3,947.14
 2,912,779 4,015.30 4,033.55 3,925.18 0 0 0
20/09/2023
4,015.30
 2,073,274 4,009.95 4,072.61 4,004.35 0 0 0
19/09/2023
4,009.95
 3,050,396 3,938.80 4,011.02 3,897.59 0 0 0
18/09/2023
3,938.80
 1,711,586 3,965.69 3,969.26 3,893.61 0 0 0
15/09/2023
3,965.69
 1,817,087 3,912.18 3,984.24 3,881.68 0 0 0
14/09/2023
3,912.18
 2,013,154 3,998.01 3,999.59 3,889.98 0 0 0
13/09/2023
3,998.01
 2,449,810 4,033.61 4,050.03 3,975.65 0 0 0
12/09/2023
4,033.61
 2,283,118 3,975.70 4,033.61 3,962.42 0 0 0
11/09/2023
3,975.70
 4,325,874 3,993.85 4,064.99 3,896.68 0 0 0
08/09/2023
3,993.85
 1,803,830 3,996.23 4,029.06 3,952.23 0 0 0
07/09/2023
3,996.23
 2,736,989 4,035.61 4,105.01 3,978.42 0 0 0
06/09/2023
4,035.61
 2,115,250 3,965.36 4,045.28 3,930.31 0 0 0
05/09/2023
3,965.36
 1,237,349 3,961.22 4,035.83 3,947.49 0 0 0
31/08/2023
3,961.22
 1,203,217 3,955.51 3,994.57 3,933.54 0 0 0
30/08/2023
3,955.51
 2,029,781 3,841.29 4,013.17 3,812.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |