Công nghệ và thông tin (^cntt)

7,652.61
124.76
(1.66%)
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)
20/06/2016
525.93
 1,568,771 501.77 528.96 500.90 0 0 0
17/06/2016
501.77
 173,266 501.01 503.08 499.32 0 0 0
16/06/2016
501.01
 303,795 501.46 504.66 499.81 0 0 0
15/06/2016
501.46
 348,380 502.92 504.53 498.72 0 0 0
14/06/2016
502.92
 205,381 502.64 504.11 500.26 0 0 0
13/06/2016
502.64
 201,939 502.32 504.22 501.26 0 0 0
10/06/2016
502.32
 403,160 501.60 504.15 500.05 0 0 0
09/06/2016
501.60
 274,311 502.82 503.74 498.32 0 0 0
08/06/2016
502.82
 432,818 501.67 504.78 499.22 0 0 0
07/06/2016
501.67
 469,741 500.23 503.97 496.47 0 0 0
06/06/2016
500.23
 631,608 502.64 503.69 495.45 0 0 0
03/06/2016
502.64
 336,164 503.98 505.85 500.55 0 0 0
02/06/2016
503.98
 267,999 504.49 506.62 501.75 0 0 0
01/06/2016
504.49
 435,924 503.01 506.62 502.39 0 0 0
31/05/2016
503.01
 494,019 506.21 507.54 502.61 0 0 0
30/05/2016
506.21
 375,215 505.14 509.92 503.89 0 0 0
27/05/2016
505.14
 454,391 498.68 506.34 498.23 0 0 0
26/05/2016
498.68
 1,109,762 500.63 502.82 498.06 0 0 0
25/05/2016
500.63
 502,789 500.85 503.20 499.21 0 0 0
24/05/2016
500.85
 309,207 502.14 504.09 500.61 0 0 0
23/05/2016
502.14
 289,624 502.24 506.81 499.99 0 0 0
20/05/2016
502.24
 405,663 499.13 502.24 499 0 0 0
19/05/2016
499.13
 156,476 498.50 503.10 496.10 0 0 0
18/05/2016
498.50
 579,310 497.06 505.77 496.28 0 0 0
17/05/2016
497.06
 299,500 493.36 499.68 492.29 0 0 0
16/05/2016
493.36
 260,021 495.21 496.52 491.92 0 0 0
13/05/2016
495.21
 331,508 495.34 497.80 492.28 0 0 0
12/05/2016
495.34
 346,976 497.86 500.68 494.22 0 0 0
11/05/2016
497.86
 244,528 494.48 499.40 493.72 0 0 0
10/05/2016
494.48
 389,242 494.22 497.08 491.62 0 0 0
09/05/2016
494.22
 506,301 497.35 500.21 493.73 0 0 0
06/05/2016
497.35
 581,404 499.45 502.62 496.46 0 0 0
05/05/2016
499.45
 761,636 501.93 505.28 498.29 0 0 0
04/05/2016
501.93
 645,430 506.49 506.73 496.58 0 0 0
29/04/2016
506.49
 515,452 505.41 508.54 503.50 0 0 0
28/04/2016
505.41
 2,510,032 499.57 514.36 497.92 0 0 0
27/04/2016
499.57
 496,853 501.30 503.87 497.02 0 0 0
26/04/2016
501.30
 281,564 503.06 504.62 497.42 0 0 0
25/04/2016
503.06
 474,171 502.60 507.63 501.53 0 0 0
22/04/2016
502.60
 698,392 496.21 503.58 494.40 0 0 0
21/04/2016
496.21
 417,625 493.12 499.38 492.99 0 0 0
20/04/2016
493.12
 735,089 492.46 494.68 490.19 0 0 0
19/04/2016
492.46
 457,551 495.08 498.56 491.83 0 0 0
15/04/2016
495.08
 596,761 498.07 500.51 495.08 0 0 0
14/04/2016
498.07
 479,623 498.46 501.06 497.06 0 0 0
13/04/2016
498.46
 476,746 499.90 501.72 497.30 0 0 0
12/04/2016
499.90
 331,071 503.45 504.36 497.68 0 0 0
11/04/2016
503.45
 682,569 500.19 507.15 498.90 0 0 0
08/04/2016
500.19
 263,218 502.12 505.01 499.57 0 0 0
07/04/2016
502.12
 407,953 497.40 504.30 497.27 0 0 0
06/04/2016
497.40
 243,487 493.88 498.29 491.86 0 0 0
05/04/2016
493.88
 240,897 490.82 497.64 489.64 0 0 0
04/04/2016
490.82
 312,461 493.59 496.16 489.78 0 0 0
01/04/2016
493.59
 446,193 497.32 498.99 492.55 0 0 0
31/03/2016
497.32
 522,510 503 507.81 497.05 0 0 0
30/03/2016
503
 499,638 503.27 507.55 499.41 0 0 0
29/03/2016
503.27
 613,323 507 508.61 501.07 0 0 0
28/03/2016
507
 341,413 505.18 509.97 504.94 0 0 0
25/03/2016
505.18
 949,647 510.74 510.87 502.45 0 0 0
24/03/2016
510.74
 695,772 513.96 515.91 510.21 0 0 0
23/03/2016
513.96
 483,659 512.62 516.69 509.66 0 0 0
22/03/2016
512.62
 532,959 517.05 517.56 511.11 0 0 0
21/03/2016
517.05
 595,797 518.61 520.69 514.43 0 0 0
18/03/2016
518.61
 2,119,235 512.29 525.49 510.86 0 0 0
17/03/2016
512.29
 531,531 511.70 516.68 511.21 0 0 0
16/03/2016
511.70
 417,623 511.70 514.04 509.31 0 0 0
15/03/2016
511.70
 459,743 514.78 518.67 511.20 0 0 0
14/03/2016
514.78
 847,494 512.57 521.53 511.84 0 0 0
11/03/2016
512.57
 637,957 508.75 517.34 508.23 0 0 0
10/03/2016
508.75
 238,821 505.89 509.90 504.47 0 0 0
09/03/2016
505.89
 343,990 507.26 509.60 503.68 0 0 0
08/03/2016
507.26
 958,137 513.33 514.63 505.38 0 0 0
07/03/2016
513.33
 617,411 518.03 522.15 513.09 0 0 0
04/03/2016
518.03
 723,385 516.40 521.92 513.53 0 0 0
03/03/2016
516.40
 717,162 513.04 521.59 511.73 0 0 0
02/03/2016
513.04
 681,191 507.04 514.44 506.55 0 0 0
01/03/2016
507.04
 1,020,873 502.36 513.92 499.30 0 0 0
29/02/2016
502.36
 437,802 501.94 504.64 499.27 0 0 0
26/02/2016
501.94
 323,953 500.90 503.37 498.19 0 0 0
25/02/2016
500.90
 577,885 501.74 508.27 499.27 0 0 0
24/02/2016
501.74
 551,139 501.61 504.08 498.93 0 0 0
23/02/2016
501.61
 613,996 505.37 509.11 501.36 0 0 0
22/02/2016
505.37
 436,530 501.37 506.64 500.19 0 0 0
19/02/2016
501.37
 458,522 505.49 506.73 499.68 0 0 0
18/02/2016
505.49
 620,370 500.40 509.41 498.99 0 0 0
17/02/2016
500.40
 609,874 497.47 507.52 495.51 0 0 0
16/02/2016
497.47
 312,109 488.66 499.68 488.66 0 0 0
15/02/2016
488.66
 286,083 491.62 491.88 483.87 0 0 0
05/02/2016
491.62
 316,875 486.62 492.53 486.24 0 0 0
04/02/2016
486.62
 239,045 487.53 490.65 486.10 0 0 0
03/02/2016
487.53
 537,203 483.39 490.25 483 0 0 0
02/02/2016
483.39
 159,512 487.25 488.68 482.48 0 0 0
01/02/2016
487.25
 488,261 485.83 490.63 481.81 0 0 0
29/01/2016
485.83
 415,519 482.50 487.79 480.32 0 0 0
28/01/2016
482.50
 413,999 484.98 487.13 478.76 0 0 0
27/01/2016
484.98
 287,541 481.61 487.81 480.82 0 0 0
26/01/2016
481.61
 555,643 491.50 492.50 479.71 0 0 0
25/01/2016
491.50
 750,699 467.96 491.76 467.96 0 0 0
22/01/2016
467.96
 579,406 468.98 471.58 462.91 0 0 0
21/01/2016
468.98
 542,664 469.52 472.80 465.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |