Chứng khoán (^ck)

1,701.81
0
(0%)
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/html/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)
03/09/2015
262.66
 1,954,204 272.46 273.61 261.46 0 0 0
01/09/2015
272.46
 1,215,561 274.33 277.74 269.40 0 0 0
31/08/2015
274.33
 2,107,750 273.76 280.65 271.52 0 0 0
28/08/2015
273.76
 4,115,991 260.84 276.53 259.74 0 0 0
27/08/2015
260.84
 1,362,787 258.35 263.46 257.81 0 0 0
26/08/2015
258.35
 1,840,382 247.91 259.96 246.34 0 0 0
25/08/2015
247.91
 1,802,592 249.11 255.20 238.42 0 0 0
24/08/2015
249.11
 2,906,727 269.23 269.31 248.97 0 0 0
21/08/2015
269.23
 2,508,232 271.26 273.81 255.63 0 0 0
20/08/2015
271.26
 1,659,498 277.70 282.82 270.50 0 0 0
19/08/2015
277.70
 2,016,566 267.69 280.28 263.40 0 0 0
18/08/2015
267.69
 1,026,408 266.32 272.07 263.23 0 0 0
17/08/2015
266.32
 1,032,070 272.69 274.48 262.42 0 0 0
14/08/2015
272.69
 1,539,174 269.75 276.09 266.59 0 0 0
13/08/2015
269.75
 1,342,792 271.64 274.49 264.89 0 0 0
12/08/2015
271.64
 2,045,245 274.01 276.01 264.99 0 0 0
11/08/2015
274.01
 2,447,312 276.17 281.91 273.23 0 0 0
10/08/2015
276.17
 1,377,685 269.44 277.82 268.30 0 0 0
07/08/2015
269.44
 1,058,077 267.92 273.99 264.30 0 0 0
06/08/2015
267.92
 1,204,197 270.68 273.82 267.23 0 0 0
05/08/2015
270.68
 815,844 264.85 272.26 263.73 0 0 0
04/08/2015
264.85
 1,321,213 261.35 268.33 257.86 0 0 0
03/08/2015
261.35
 2,060,975 270.56 271.04 257.34 0 0 0
31/07/2015
270.56
 1,017,146 274.05 277.90 270.03 0 0 0
30/07/2015
274.05
 1,188,184 273.05 276.38 270.38 0 0 0
29/07/2015
273.05
 1,885,877 276.16 278.70 270.80 0 0 0
28/07/2015
276.16
 2,306,334 280.43 282.64 274.80 0 0 0
27/07/2015
280.43
 2,711,149 272.15 285.47 270.20 0 0 0
24/07/2015
272.15
 1,747,890 270.91 275.62 267.63 0 0 0
23/07/2015
270.91
 2,839,796 269.80 275.80 267.64 0 0 0
22/07/2015
269.80
 2,074,710 262.56 270.61 259.51 0 0 0
21/07/2015
262.56
 2,108,826 267.35 269.65 259.26 0 0 0
20/07/2015
267.35
 1,480,428 267.19 269.88 260.87 0 0 0
17/07/2015
267.19
 1,022,612 270.13 271.99 265.45 0 0 0
16/07/2015
270.13
 1,142,461 268.86 271.78 265.02 0 0 0
15/07/2015
268.86
 2,007,486 274.89 277.64 267.60 0 0 0
14/07/2015
274.89
 3,030,469 271.40 279.24 266.24 0 0 0
13/07/2015
271.40
 1,349,798 271.07 275.91 268.09 0 0 0
10/07/2015
271.07
 1,901,180 272.76 279.28 270.11 0 0 0
09/07/2015
272.76
 2,198,833 265.58 273.72 261.20 0 0 0
08/07/2015
265.58
 3,249,915 272.86 274.44 263.62 0 0 0
07/07/2015
272.86
 2,272,070 273.66 276.63 269.65 0 0 0
06/07/2015
273.66
 2,300,917 270.06 276.60 268.49 0 0 0
03/07/2015
270.06
 3,030,293 263.46 273.23 262.12 0 0 0
02/07/2015
263.46
 1,904,712 260.79 266.61 258.13 0 0 0
01/07/2015
260.79
 2,195,353 257.60 264.84 254.70 0 0 0
30/06/2015
257.60
 1,568,448 265.38 265.84 257.02 0 0 0
29/06/2015
265.38
 2,052,053 260.41 268.25 259.32 0 0 0
26/06/2015
260.41
 4,581,328 252.70 269.45 251.90 0 0 0
25/06/2015
252.70
 1,003,281 252.27 254.92 248.99 0 0 0
24/06/2015
252.27
 1,307,241 250.16 255.46 249.08 0 0 0
23/06/2015
250.16
 908,910 252.39 255.05 249.58 0 0 0
22/06/2015
252.39
 939,837 250.63 254.79 248.08 0 0 0
19/06/2015
250.63
 1,397,829 253.68 259.01 249.64 0 0 0
18/06/2015
253.68
 1,644,664 249.31 256.72 247.60 0 0 0
17/06/2015
249.31
 1,432,780 252.97 255.20 246.67 0 0 0
16/06/2015
252.97
 1,611,607 259.75 262.57 252.32 0 0 0
15/06/2015
259.75
 1,437,001 259.39 266.16 256.22 0 0 0
12/06/2015
259.39
 2,820,663 249.65 261.19 249.38 0 0 0
11/06/2015
249.65
 1,402,014 246.34 252.59 245.38 0 0 0
10/06/2015
246.34
 1,350,284 246.26 248.84 241.91 0 0 0
09/06/2015
246.26
 1,949,432 248.11 250.94 242.23 0 0 0
08/06/2015
248.11
 1,859,402 248.55 255.93 247.20 0 0 0
05/06/2015
248.55
 2,249,113 239.77 251.38 236.76 0 0 0
04/06/2015
239.77
 1,237,982 238.28 244.37 236.65 0 0 0
03/06/2015
238.28
 2,293,534 231.93 240.38 230.90 0 0 0
02/06/2015
231.93
 2,782,956 231.21 238.21 228.64 0 0 0
01/06/2015
231.21
 952,544 230.55 234.43 227.99 0 0 0
29/05/2015
230.55
 932,494 234.07 235.68 228.20 0 0 0
28/05/2015
234.07
 1,490,623 227.97 239.30 226.88 0 0 0
27/05/2015
227.97
 784,512 226.25 232.24 223.30 0 0 0
26/05/2015
226.25
 1,058,939 229.04 232.02 223.73 0 0 0
25/05/2015
229.04
 1,435,268 224.52 230.17 222.35 0 0 0
22/05/2015
224.52
 1,100,341 221.03 226.08 218.43 0 0 0
21/05/2015
221.03
 1,747,955 211.67 222.85 211.11 0 0 0
20/05/2015
211.67
 1,340,563 197.19 211.87 196.86 0 0 0
19/05/2015
197.19
 346,425 196.23 199.32 194.41 0 0 0
18/05/2015
196.23
 656,593 202.91 203.88 195.22 0 0 0
15/05/2015
202.91
 427,042 207.64 209.77 202.07 0 0 0
14/05/2015
207.64
 237,587 208.29 209.88 204.80 0 0 0
13/05/2015
208.29
 421,695 209.25 210.59 204.86 0 0 0
12/05/2015
209.25
 521,155 212.78 213.50 207.27 0 0 0
11/05/2015
212.78
 289,721 213.92 216.20 210.91 0 0 0
08/05/2015
213.92
 382,631 211.12 215.90 210.08 0 0 0
07/05/2015
211.12
 333,965 210.73 214.18 207.37 0 0 0
06/05/2015
210.73
 424,367 216.68 218.46 209.46 0 0 0
05/05/2015
216.68
 897,157 212.67 217.53 206.65 0 0 0
04/05/2015
212.67
 1,132,944 222.09 222.38 211.97 0 0 0
27/04/2015
222.09
 277,007 224.29 225.77 221.16 0 0 0
24/04/2015
224.29
 289,262 225.74 227.58 222.89 0 0 0
23/04/2015
225.74
 349,292 225.51 227.76 222.81 0 0 0
22/04/2015
225.51
 451,031 227.74 229.23 224.61 0 0 0
21/04/2015
227.74
 388,089 229.86 231.57 227.13 0 0 0
20/04/2015
229.86
 327,706 234.06 234.50 228.58 0 0 0
17/04/2015
234.06
 1,060,172 232.26 236.73 230.78 0 0 0
16/04/2015
232.26
 1,025,574 226.44 233.92 225.83 0 0 0
15/04/2015
226.44
 428,855 225.43 228.34 223.45 0 0 0
14/04/2015
225.43
 390,664 228.82 229.96 224.49 0 0 0
13/04/2015
228.82
 424,265 229 232.31 227.40 0 0 0
10/04/2015
229
 801,689 225.29 232.16 223.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc