Công nghệ và thông tin (^cntt)

7,524.02
59.06
(0.79%)
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)
20/01/2016
469.52
 547,591 472.32 476.08 468.74 0 0 0
19/01/2016
472.32
 729,610 469.72 474.27 467.40 0 0 0
18/01/2016
469.72
 1,882,826 480.84 482.15 462.17 0 0 0
15/01/2016
480.84
 496,128 482.52 486.16 479.81 0 0 0
14/01/2016
482.52
 426,413 485.64 485.64 480.21 0 0 0
13/01/2016
485.64
 455,349 490.67 495.95 484.21 0 0 0
12/01/2016
490.67
 488,456 480.43 491.06 477.72 0 0 0
11/01/2016
480.43
 673,253 484.47 485.24 479.17 0 0 0
08/01/2016
484.47
 1,480,988 491.21 491.21 479.32 0 0 0
07/01/2016
491.21
 1,537,937 501.39 501.39 490.56 0 0 0
06/01/2016
501.39
 375,628 498.70 503.60 498.46 0 0 0
05/01/2016
498.70
 614,886 498.99 501.98 496.35 0 0 0
04/01/2016
498.99
 504,146 503.87 506.47 497 0 0 0
31/12/2015
503.87
 482,014 503.15 509.20 501 0 0 0
30/12/2015
503.15
 768,858 501.16 508.86 501.16 0 0 0
29/12/2015
501.16
 366,136 500.75 504.51 499.34 0 0 0
28/12/2015
500.75
 644,221 496.46 506.46 495.31 0 0 0
25/12/2015
496.46
 287,440 498.41 500.86 495.18 0 0 0
24/12/2015
498.41
 401,237 500.78 503.75 497.79 0 0 0
23/12/2015
500.78
 509,875 505.20 508.17 499.63 0 0 0
22/12/2015
505.20
 454,839 509.35 511.95 504.58 0 0 0
21/12/2015
509.35
 454,160 513.06 513.98 506.75 0 0 0
18/12/2015
513.06
 694,904 516.16 518.05 512.54 0 0 0
17/12/2015
516.16
 775,000 510.46 519.15 509.80 0 0 0
16/12/2015
510.46
 1,050,294 507.21 516.18 505.43 0 0 0
15/12/2015
507.21
 445,431 498.76 507.21 498.14 0 0 0
14/12/2015
498.76
 364,955 499.56 502.65 497.75 0 0 0
11/12/2015
499.56
 469,422 496.65 504.97 495.01 0 0 0
10/12/2015
496.65
 514,676 501.98 505.61 495.91 0 0 0
09/12/2015
501.98
 615,323 510.14 513.77 501.08 0 0 0
08/12/2015
510.14
 935,730 496.80 512.60 491.11 0 0 0
07/12/2015
496.80
 746,950 500.92 502.48 496.28 0 0 0
04/12/2015
500.92
 723,156 505.68 507.12 497.93 0 0 0
03/12/2015
505.68
 290,870 505.90 509.02 503.21 0 0 0
02/12/2015
505.90
 566,010 501.39 508.63 500.90 0 0 0
01/12/2015
501.39
 522,827 501.77 507.10 499.47 0 0 0
30/11/2015
501.77
 933,726 506.43 508.89 500.23 0 0 0
27/11/2015
506.43
 1,269,933 507.21 516.28 506.30 0 0 0
26/11/2015
507.21
 624,075 517.51 518.03 507.08 0 0 0
25/11/2015
517.51
 1,094,953 509.49 522.44 502.37 0 0 0
24/11/2015
509.49
 2,351,190 512.89 515.69 501.27 0 0 0
23/11/2015
512.89
 1,717,724 527.14 532.31 512.50 0 0 0
20/11/2015
527.14
 1,003,463 531.56 537 526.65 0 0 0
19/11/2015
531.56
 916,096 535.97 546.21 530.94 0 0 0
18/11/2015
535.97
 1,144,513 537.23 546.30 531.43 0 0 0
17/11/2015
537.23
 1,786,447 555.10 556.38 536.22 0 0 0
16/11/2015
555.10
 2,019,877 558.17 564.93 544.17 0 0 0
13/11/2015
558.17
 2,305,766 545.69 559.30 539.40 0 0 0
12/11/2015
545.69
 2,939,336 521.56 550.86 521.07 0 0 0
11/11/2015
521.56
 1,498,361 527.93 537.25 521.18 0 0 0
10/11/2015
527.93
 1,718,400 534.07 539.83 522.90 0 0 0
09/11/2015
534.07
 1,703,759 545.50 545.99 533.82 0 0 0
06/11/2015
545.50
 2,643,560 555.31 565.96 540.70 0 0 0
05/11/2015
555.31
 2,280,389 541.70 555.69 536.04 0 0 0
04/11/2015
541.70
 1,483,270 546.56 557.47 539.90 0 0 0
03/11/2015
546.56
 3,173,655 516.75 546.56 516 0 0 0
02/11/2015
516.75
 2,332,822 517.47 532.90 514.94 0 0 0
30/10/2015
517.47
 824,304 516.70 519.53 511.91 0 0 0
29/10/2015
516.70
 1,550,827 510.69 520.95 509.28 0 0 0
28/10/2015
510.69
 2,243,972 500.99 511.86 500.48 0 0 0
27/10/2015
500.99
 1,127,526 497.72 504.97 495.15 0 0 0
26/10/2015
497.72
 2,207,679 491.10 506.37 490.61 0 0 0
23/10/2015
491.10
 609,676 489.01 494.69 488.28 0 0 0
22/10/2015
489.01
 407,247 488.05 491.44 485.61 0 0 0
21/10/2015
488.05
 593,175 490.41 493.75 487.31 0 0 0
20/10/2015
490.41
 1,647,093 489.69 497.08 487.43 0 0 0
19/10/2015
489.69
 1,171,371 485.08 497.17 484.95 0 0 0
16/10/2015
485.08
 474,981 481.97 487.29 481.58 0 0 0
15/10/2015
481.97
 362,131 482.63 485.48 479.92 0 0 0
14/10/2015
482.63
 2,571,975 472.13 494.69 471.25 0 0 0
13/10/2015
472.13
 253,665 475.98 475.98 470.18 0 0 0
12/10/2015
475.98
 352,466 474.85 477.52 472.76 0 0 0
09/10/2015
474.85
 655,274 474.59 481.80 474.35 0 0 0
08/10/2015
474.59
 287,803 468.19 475.32 467.19 0 0 0
07/10/2015
468.19
 287,604 476.97 479.93 466.11 0 0 0
06/10/2015
476.97
 775,865 467.03 479.31 466.51 0 0 0
05/10/2015
467.03
 322,529 465.48 470.26 462.91 0 0 0
02/10/2015
465.48
 159,861 467.69 469.75 463.84 0 0 0
01/10/2015
467.69
 156,066 465.83 469.48 463.78 0 0 0
30/09/2015
465.83
 137,419 465.34 468.55 460.60 0 0 0
29/09/2015
465.34
 219,073 463.67 465.47 461.22 0 0 0
28/09/2015
463.67
 230,719 467.92 469.71 461.97 0 0 0
25/09/2015
467.92
 223,950 469.44 472.54 465.46 0 0 0
24/09/2015
469.44
 250,758 465.50 471.52 463.68 0 0 0
23/09/2015
465.50
 385,046 466.65 470.53 462.93 0 0 0
22/09/2015
466.65
 251,556 468.21 470.52 464.09 0 0 0
21/09/2015
468.21
 461,188 460.12 468.94 457.50 0 0 0
18/09/2015
460.12
 623,031 451.26 462.97 450.77 0 0 0
17/09/2015
451.26
 102,804 450.84 453.69 450.35 0 0 0
16/09/2015
450.84
 104,481 449.73 452.79 448.82 0 0 0
15/09/2015
449.73
 78,820 451.07 453.15 447.54 0 0 0
14/09/2015
451.07
 179,089 454.28 454.54 450.58 0 0 0
11/09/2015
454.28
 150,561 454.87 458.04 452.81 0 0 0
10/09/2015
454.87
 194,967 454.60 455.75 452.15 0 0 0
09/09/2015
454.60
 298,121 453.88 458.55 452.52 0 0 0
08/09/2015
453.88
 165,076 451.03 455.83 449.01 0 0 0
07/09/2015
451.03
 121,337 453.33 455.41 448.21 0 0 0
04/09/2015
453.33
 169,465 451.92 456.30 450.64 0 0 0
03/09/2015
451.92
 326,776 455.19 456.30 451.05 0 0 0
01/09/2015
455.19
 284,353 455.48 458.05 452.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |