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)
08/11/2016
550.17
 300,438 550.22 555.43 549.48 0 0 0
07/11/2016
550.22
 229,060 541.05 551.97 539.76 0 0 0
04/11/2016
541.05
 182,824 540.15 544.67 538.97 0 0 0
03/11/2016
540.15
 685,688 546.96 546.96 533.80 0 0 0
02/11/2016
546.96
 509,672 554.60 556.28 546.81 0 0 0
01/11/2016
554.60
 242,920 556.64 558.32 551.83 0 0 0
31/10/2016
556.64
 308,173 558.17 562.15 554.56 0 0 0
28/10/2016
558.17
 522,290 553.99 559.06 552.71 0 0 0
27/10/2016
553.99
 270,868 551.53 555.82 548.55 0 0 0
26/10/2016
551.53
 418,414 554.25 558.69 548.02 0 0 0
25/10/2016
554.25
 670,419 554.51 562.75 548.26 0 0 0
24/10/2016
554.51
 573,789 554.22 559.88 550.95 0 0 0
21/10/2016
554.22
 309,838 555.76 561.53 554.22 0 0 0
20/10/2016
555.76
 381,213 559.29 565.18 553.59 0 0 0
19/10/2016
559.29
 407,408 555.82 564.34 553.69 0 0 0
18/10/2016
555.82
 386,485 552.90 558.70 547.65 0 0 0
17/10/2016
552.90
 672,719 558.07 560.13 551.90 0 0 0
14/10/2016
558.07
 466,767 559.56 561.98 555.56 0 0 0
13/10/2016
559.56
 381,925 556.19 561.74 550.99 0 0 0
12/10/2016
556.19
 621,849 563.84 565.67 551.79 0 0 0
11/10/2016
563.84
 1,316,241 554.31 564.14 547.62 0 0 0
10/10/2016
554.31
 1,760,685 571.07 571.48 552.98 0 0 0
07/10/2016
571.07
 2,220,049 583.01 585.49 565.28 0 0 0
06/10/2016
583.01
 677,550 589.29 592.85 579.91 0 0 0
05/10/2016
589.29
 404,855 588.10 592.17 586.07 0 0 0
04/10/2016
588.10
 1,627,088 586.65 596.36 577.74 0 0 0
03/10/2016
586.65
 889,295 586.80 593.10 580.69 0 0 0
30/09/2016
586.80
 1,448,879 594.89 595.73 584.58 0 0 0
29/09/2016
594.89
 1,575,222 601.19 602.54 589.27 0 0 0
28/09/2016
601.19
 1,402,452 600.24 608.40 597.17 0 0 0
27/09/2016
600.24
 1,687,251 598.87 601.46 591.20 0 0 0
26/09/2016
598.87
 1,622,980 594.35 603.75 593.54 0 0 0
23/09/2016
594.35
 1,948,412 585.10 596.69 584.25 0 0 0
22/09/2016
585.10
 2,356,254 572.17 594.51 570.84 0 0 0
21/09/2016
572.17
 730,892 573.40 577.35 569.74 0 0 0
20/09/2016
573.40
 1,152,494 571.35 578.59 568.34 0 0 0
19/09/2016
571.35
 791,180 568.89 574.75 565.74 0 0 0
16/09/2016
568.89
 716,428 566.71 569.30 561.27 0 0 0
15/09/2016
566.71
 930,611 574.46 575.79 562.84 0 0 0
14/09/2016
574.46
 1,074,736 571.30 580.04 567.78 0 0 0
13/09/2016
571.30
 965,248 569.12 572.94 561.89 0 0 0
12/09/2016
569.12
 1,027,550 577.02 579.24 565.32 0 0 0
09/09/2016
577.02
 1,545,388 574.52 586.57 572.39 0 0 0
08/09/2016
574.52
 2,721,211 555.26 581.08 554.96 0 0 0
07/09/2016
555.26
 1,120,114 554.87 556.35 546.93 0 0 0
06/09/2016
554.87
 1,158,421 558.44 562.01 554.57 0 0 0
05/09/2016
558.44
 809,784 558.99 562.78 553.77 0 0 0
01/09/2016
558.99
 1,792,174 552.81 565.41 552.03 0 0 0
31/08/2016
552.81
 2,664,106 538.28 558.97 536.28 0 0 0
30/08/2016
538.28
 448,066 538.87 543.48 535.22 0 0 0
29/08/2016
538.87
 838,162 541.20 549.29 536.54 0 0 0
26/08/2016
541.20
 1,852,394 534.91 546.12 533.65 0 0 0
25/08/2016
534.91
 503,871 530.84 536.30 527.38 0 0 0
24/08/2016
530.84
 627,014 527.45 535.50 526.71 0 0 0
23/08/2016
527.45
 372,033 525.75 530.38 522.77 0 0 0
22/08/2016
525.75
 789,434 524.66 533.89 523.22 0 0 0
19/08/2016
524.66
 555,732 532.20 535.07 524.22 0 0 0
18/08/2016
532.20
 872,408 533.23 542.20 530.69 0 0 0
17/08/2016
533.23
 1,131,197 527.46 536.58 524.55 0 0 0
16/08/2016
527.46
 1,616,543 514.70 531.47 513.40 0 0 0
15/08/2016
514.70
 236,818 515.14 516.35 512.37 0 0 0
12/08/2016
515.14
 442,021 517.86 524.92 513.81 0 0 0
11/08/2016
517.86
 489,704 510.03 519.64 509.59 0 0 0
10/08/2016
510.03
 199,702 508.14 510.86 504.88 0 0 0
09/08/2016
508.14
 227,578 504.99 509.02 502.29 0 0 0
08/08/2016
504.99
 230,267 503.92 510.73 503.53 0 0 0
05/08/2016
503.92
 387,082 501.73 506.05 498.37 0 0 0
04/08/2016
501.73
 285,308 502.45 506.78 500.45 0 0 0
03/08/2016
502.45
 391,188 504.06 506.19 499.47 0 0 0
02/08/2016
504.06
 674,088 510.28 510.28 501.28 0 0 0
01/08/2016
510.28
 351,840 510.79 515.32 506.35 0 0 0
29/07/2016
510.79
 204,238 512.97 516.39 508.59 0 0 0
28/07/2016
512.97
 429,617 513.26 518.70 510.72 0 0 0
27/07/2016
513.26
 464,826 507.86 518.01 506.15 0 0 0
26/07/2016
507.86
 394,266 510.48 511.99 503.79 0 0 0
25/07/2016
510.48
 315,660 510.01 513.83 507.63 0 0 0
22/07/2016
510.01
 804,643 514.59 514.83 504.86 0 0 0
21/07/2016
514.59
 375,060 514 519 512 0 0 0
20/07/2016
514
 481,074 516.22 521.40 512.58 0 0 0
19/07/2016
516.22
 959,526 524.02 526.71 511.87 0 0 0
18/07/2016
524.02
 485,296 525.05 526.26 519.16 0 0 0
15/07/2016
525.05
 613,564 529.90 533.46 524.56 0 0 0
14/07/2016
529.90
 1,575,668 529.82 541.71 527.85 0 0 0
13/07/2016
529.82
 630,132 525.73 535.11 524.51 0 0 0
12/07/2016
525.73
 622,426 524.40 530.14 515.54 0 0 0
11/07/2016
524.40
 865,354 535.55 540.30 523.41 0 0 0
08/07/2016
535.55
 1,331,519 532.74 545.50 531.76 0 0 0
07/07/2016
532.74
 1,331,043 521.19 540.41 519.72 0 0 0
06/07/2016
521.19
 503,868 519.04 524.50 515.60 0 0 0
05/07/2016
519.04
 663,600 523.02 525.42 516.07 0 0 0
04/07/2016
523.02
 722,062 514.82 526.07 513.84 0 0 0
01/07/2016
514.82
 483,851 513.64 520.99 511.47 0 0 0
30/06/2016
513.64
 560,059 514.99 523.51 511.88 0 0 0
29/06/2016
514.99
 1,043,901 505.51 521.35 503.64 0 0 0
28/06/2016
505.51
 275,695 503.82 508.18 500.88 0 0 0
27/06/2016
503.82
 491,842 502.68 508.14 492.67 0 0 0
24/06/2016
502.68
 2,140,277 516.04 516.31 481.84 0 0 0
23/06/2016
516.04
 693,963 522.73 523 515.91 0 0 0
22/06/2016
522.73
 254,577 525.93 528.47 521.84 0 0 0
21/06/2016
525.93
 1,206,381 525.93 538.73 524 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |