SX Phụ trợ (^sxpt)

2,490.76
-21.73
(-0.86%)
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
1,351.65
 715,553 1,358.73 1,367.25 1,340.77 0 0 0
18/01/2024
1,358.73
 1,112,864 1,353.45 1,367.40 1,346.78 0 0 0
17/01/2024
1,353.45
 1,471,029 1,336.60 1,364.32 1,329.28 0 0 0
16/01/2024
1,336.60
 651,104 1,318.27 1,338.98 1,309.96 0 0 0
15/01/2024
1,318.27
 656,479 1,322.91 1,334.83 1,310.32 0 0 0
12/01/2024
1,322.91
 845,140 1,339.54 1,343.08 1,311.62 0 0 0
11/01/2024
1,339.54
 801,172 1,345.78 1,360.96 1,325.45 0 0 0
10/01/2024
1,345.78
 991,376 1,338.74 1,354.73 1,326.75 0 0 0
09/01/2024
1,338.74
 698,243 1,334.30 1,348.79 1,324.58 0 0 0
08/01/2024
1,334.30
 634,598 1,325.45 1,343.57 1,317.84 0 0 0
05/01/2024
1,325.45
 765,475 1,338.13 1,348.53 1,315.64 0 0 0
04/01/2024
1,338.13
 623,805 1,349.10 1,360.22 1,327.41 0 0 0
03/01/2024
1,349.10
 736,909 1,351.52 1,359.60 1,336.92 0 0 0
02/01/2024
1,351.52
 603,010 1,359.01 1,377.21 1,342.54 0 0 0
29/12/2023
1,359.01
 1,012,316 1,343.23 1,362.23 1,332.63 0 0 0
28/12/2023
1,343.23
 934,946 1,340.23 1,353.88 1,328.50 0 0 0
27/12/2023
1,340.23
 776,469 1,340.81 1,350.73 1,333.22 0 0 0
26/12/2023
1,340.81
 1,040,209 1,329.26 1,351.50 1,315.66 0 0 0
25/12/2023
1,329.26
 967,453 1,317 1,342.59 1,313.87 0 0 0
22/12/2023
1,317
 857,833 1,314.48 1,322.40 1,302.21 0 0 0
21/12/2023
1,314.48
 2,239,653 1,274.72 1,320.66 1,267.74 0 0 0
20/12/2023
1,274.72
 722,139 1,258.67 1,279.08 1,250.16 0 0 0
19/12/2023
1,258.67
 423,519 1,259.71 1,265.98 1,242.52 0 0 0
18/12/2023
1,259.71
 415,133 1,262.36 1,268.67 1,244.26 0 0 0
15/12/2023
1,262.36
 435,433 1,269.92 1,274.93 1,249.16 0 0 0
14/12/2023
1,269.92
 458,457 1,279.43 1,289.03 1,263.10 0 0 0
13/12/2023
1,279.43
 992,467 1,281.32 1,300.25 1,266.86 0 0 0
12/12/2023
1,281.32
 509,928 1,279.90 1,289.90 1,272.75 0 0 0
11/12/2023
1,279.90
 719,200 1,273.01 1,290.56 1,263.87 0 0 0
08/12/2023
1,273.01
 385,759 1,277.63 1,289.73 1,262.91 0 0 0
07/12/2023
1,277.63
 637,306 1,298.13 1,306.35 1,268.49 0 0 0
06/12/2023
1,298.13
 408,708 1,294.61 1,303.54 1,280.06 0 0 0
05/12/2023
1,294.61
 568,095 1,302.54 1,310.93 1,289.83 0 0 0
04/12/2023
1,302.54
 654,577 1,295.55 1,314.69 1,285.48 0 0 0
01/12/2023
1,295.55
 216,357 1,297.14 1,303.23 1,281.99 0 0 0
30/11/2023
1,297.14
 405,845 1,295.18 1,311.21 1,285.76 0 0 0
29/11/2023
1,295.18
 383,977 1,281.54 1,301.73 1,270.08 0 0 0
28/11/2023
1,281.54
 260,782 1,283.26 1,289.88 1,264.48 0 0 0
27/11/2023
1,283.26
 363,820 1,291.66 1,300.27 1,271.27 0 0 0
24/11/2023
1,291.66
 435,840 1,294.68 1,302.68 1,265.18 0 0 0
23/11/2023
1,294.68
 835,723 1,308.37 1,322.94 1,289 0 0 0
22/11/2023
1,308.37
 469,968 1,309.85 1,318.77 1,294.51 0 0 0
21/11/2023
1,309.85
 694,245 1,291.97 1,318.46 1,281.97 0 0 0
20/11/2023
1,291.97
 499,917 1,293.29 1,305.35 1,272.75 0 0 0
17/11/2023
1,293.29
 717,957 1,287.82 1,304.84 1,279.24 0 0 0
16/11/2023
1,287.82
 146,068 1,284.61 1,295.62 1,273.32 0 0 0
15/11/2023
1,284.61
 216,558 1,285.18 1,305.39 1,278 0 0 0
14/11/2023
1,285.18
 342,296 1,261.82 1,292.27 1,258.23 0 0 0
13/11/2023
1,261.82
 159,191 1,265.38 1,274.02 1,254.97 0 0 0
10/11/2023
1,265.38
 225,453 1,271.46 1,275.55 1,252.54 0 0 0
09/11/2023
1,271.46
 371,575 1,274.10 1,285.60 1,260.60 0 0 0
08/11/2023
1,274.10
 340,646 1,254.05 1,278.54 1,236.47 0 0 0
07/11/2023
1,254.05
 204,150 1,261.56 1,266.55 1,240.82 0 0 0
06/11/2023
1,261.56
 405,317 1,235.27 1,271.12 1,230.90 0 0 0
03/11/2023
1,235.27
 1,169,229 1,233.13 1,253.68 1,227.92 0 0 0
02/11/2023
1,233.13
 528,732 1,202.47 1,240.19 1,199.20 0 0 0
01/11/2023
1,202.47
 499,012 1,199.71 1,208.45 1,177.33 0 0 0
31/10/2023
1,199.71
 451,178 1,216.63 1,221.37 1,183.25 0 0 0
30/10/2023
1,216.63
 195,716 1,228.90 1,234.81 1,207.94 0 0 0
27/10/2023
1,228.90
 281,058 1,234.46 1,239.86 1,205.94 0 0 0
26/10/2023
1,234.46
 778,306 1,255.25 1,255.82 1,206.74 0 0 0
25/10/2023
1,255.25
 273,873 1,262.16 1,273.16 1,249.21 0 0 0
24/10/2023
1,262.16
 229,515 1,259.66 1,271.49 1,250 0 0 0
23/10/2023
1,259.66
 351,731 1,276.14 1,284.07 1,252.16 0 0 0
20/10/2023
1,276.14
 312,239 1,261.74 1,287.20 1,250.59 0 0 0
19/10/2023
1,261.74
 447,929 1,276.66 1,289.04 1,255.35 0 0 0
18/10/2023
1,276.66
 624,436 1,305.66 1,312.24 1,254.81 0 0 0
17/10/2023
1,305.66
 248,250 1,322.60 1,329 1,303.88 0 0 0
16/10/2023
1,322.60
 521,908 1,332.17 1,342.68 1,316.75 0 0 0
13/10/2023
1,332.17
 282,061 1,334.66 1,340.98 1,320.42 0 0 0
12/10/2023
1,334.66
 333,974 1,336.36 1,352.09 1,327.77 0 0 0
11/10/2023
1,336.36
 275,295 1,329 1,342.97 1,324.37 0 0 0
10/10/2023
1,329
 545,489 1,333.40 1,353.35 1,318.76 0 0 0
09/10/2023
1,333.40
 470,036 1,318.42 1,346.57 1,308.71 0 0 0
06/10/2023
1,318.42
 212,248 1,313.74 1,322.87 1,301.58 0 0 0
05/10/2023
1,313.74
 244,610 1,307.17 1,325.31 1,301.52 0 0 0
04/10/2023
1,307.17
 330,623 1,298.08 1,313.99 1,286.99 0 0 0
03/10/2023
1,298.08
 427,711 1,330.69 1,340.77 1,290.51 0 0 0
02/10/2023
1,330.69
 226,386 1,331.11 1,351.85 1,319.38 0 0 0
29/09/2023
1,331.11
 151,327 1,326.81 1,345.27 1,318.17 0 0 0
28/09/2023
1,326.81
 267,972 1,325.73 1,336.22 1,310.46 0 0 0
27/09/2023
1,325.73
 355,170 1,313.93 1,333.03 1,293.42 0 0 0
26/09/2023
1,313.93
 499,280 1,321.69 1,335.72 1,302.03 0 0 0
25/09/2023
1,321.69
 544,088 1,351.07 1,361.64 1,313.65 0 0 0
22/09/2023
1,351.07
 800,799 1,370.52 1,375.82 1,323.09 0 0 0
21/09/2023
1,370.52
 478,701 1,373.72 1,380.65 1,351.43 0 0 0
20/09/2023
1,373.72
 498,212 1,355.49 1,378.26 1,348.79 0 0 0
19/09/2023
1,355.49
 485,630 1,353.79 1,364.80 1,334.85 0 0 0
18/09/2023
1,353.79
 374,509 1,353.56 1,368.32 1,337.16 0 0 0
15/09/2023
1,353.56
 495,701 1,350.61 1,367.55 1,342 0 0 0
14/09/2023
1,350.61
 480,199 1,375.91 1,383.58 1,343.34 0 0 0
13/09/2023
1,375.91
 688,990 1,379.71 1,398.81 1,365.18 0 0 0
12/09/2023
1,379.71
 443,092 1,375.77 1,384.42 1,354.44 0 0 0
11/09/2023
1,375.77
 711,689 1,388.36 1,403.04 1,354.70 0 0 0
08/09/2023
1,388.36
 560,493 1,391.44 1,402.08 1,374.57 0 0 0
07/09/2023
1,391.44
 1,302,487 1,353.60 1,406.18 1,349 0 0 0
06/09/2023
1,353.60
 788,793 1,342.35 1,359.50 1,330.81 0 0 0
05/09/2023
1,342.35
 443,464 1,342.44 1,355.59 1,329.85 0 0 0
31/08/2023
1,342.44
 561,936 1,336.12 1,356.68 1,327.85 0 0 0
30/08/2023
1,336.12
 441,648 1,329.70 1,344.68 1,316.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |