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)
31/08/2015
455.48
 321,171 460.54 461.45 454.44 0 0 0
28/08/2015
460.54
 746,179 456.91 463.05 456.78 0 0 0
27/08/2015
456.91
 587,863 455.21 461.48 453.32 0 0 0
26/08/2015
455.21
 804,112 442.34 459.33 442.21 0 0 0
25/08/2015
442.34
 1,090,731 438.64 449.01 432.79 0 0 0
24/08/2015
438.64
 1,763,295 464.28 464.54 435.11 0 0 0
21/08/2015
464.28
 990,660 467.64 467.64 452.36 0 0 0
20/08/2015
467.64
 323,388 474.10 475.01 465.25 0 0 0
19/08/2015
474.10
 724,628 469.17 477.86 466.89 0 0 0
18/08/2015
469.17
 629,500 466.09 470.92 462.47 0 0 0
17/08/2015
466.09
 681,827 471.19 474.47 462.47 0 0 0
14/08/2015
471.19
 587,244 472.33 475.76 467.76 0 0 0
13/08/2015
472.33
 1,315,947 478.49 479.14 469.92 0 0 0
12/08/2015
478.49
 1,050,976 486.02 486.02 474.85 0 0 0
11/08/2015
486.02
 720,864 487.83 493.27 482.38 0 0 0
10/08/2015
487.83
 992,858 478.91 489.70 476.92 0 0 0
07/08/2015
478.91
 458,358 474.09 481.06 473.07 0 0 0
06/08/2015
474.09
 473,067 479.06 481.45 472.85 0 0 0
05/08/2015
479.06
 272,542 473.30 479.32 472.15 0 0 0
04/08/2015
473.30
 441,804 469.46 477.85 468.33 0 0 0
03/08/2015
469.46
 952,268 476.07 476.80 466.71 0 0 0
31/07/2015
476.07
 454,086 476.69 481.39 475.07 0 0 0
30/07/2015
476.69
 786,979 481.76 483.68 475.21 0 0 0
29/07/2015
481.76
 934,860 483.82 489.86 478.99 0 0 0
28/07/2015
483.82
 533,435 491.56 492.43 483.69 0 0 0
27/07/2015
491.56
 1,565,244 479.49 497.60 478.74 0 0 0
24/07/2015
479.49
 1,020,907 473.66 481.89 473.53 0 0 0
23/07/2015
473.66
 1,787,990 469.09 482.89 467.45 0 0 0
22/07/2015
469.09
 384,509 461.44 470.07 458.69 0 0 0
21/07/2015
461.44
 734,304 467.52 467.52 458.91 0 0 0
20/07/2015
467.52
 355,083 469.95 470.44 463.74 0 0 0
17/07/2015
469.95
 271,586 467.86 475.03 466.08 0 0 0
16/07/2015
467.86
 523,305 468.45 468.84 460.77 0 0 0
15/07/2015
468.45
 559,794 474.98 476.13 468.19 0 0 0
14/07/2015
474.98
 334,244 473.34 477.64 470.30 0 0 0
13/07/2015
473.34
 1,264,057 471.52 479.64 469.39 0 0 0
10/07/2015
471.52
 704,406 472.41 475.69 468.99 0 0 0
09/07/2015
472.41
 838,100 472.54 474.94 467.35 0 0 0
08/07/2015
472.54
 1,193,374 481.28 483.06 471.65 0 0 0
07/07/2015
481.28
 956,471 479.25 489.37 476.33 0 0 0
06/07/2015
479.25
 820,086 474.79 479.98 474.28 0 0 0
03/07/2015
474.79
 647,286 477.04 479.57 473.64 0 0 0
02/07/2015
477.04
 912,936 472.73 479.34 470.82 0 0 0
01/07/2015
472.73
 625,492 470.52 477.12 465.27 0 0 0
30/06/2015
470.52
 883,663 474.82 474.82 468.63 0 0 0
29/06/2015
474.82
 783,905 469.95 483.43 468.97 0 0 0
26/06/2015
469.95
 3,519,679 458.16 484.66 457.54 0 0 0
25/06/2015
458.16
 503,811 459.44 460.42 457.41 0 0 0
24/06/2015
459.44
 301,991 462.10 462.99 458.95 0 0 0
23/06/2015
462.10
 524,608 462.86 464.36 460.23 0 0 0
22/06/2015
462.86
 1,072,729 455.27 464.76 454.42 0 0 0
19/06/2015
455.27
 446,275 451.39 458.06 451.15 0 0 0
18/06/2015
451.39
 278,328 450.13 456.80 450.13 0 0 0
17/06/2015
450.13
 413,772 451.02 452.40 448.27 0 0 0
16/06/2015
451.02
 411,106 456.44 458.70 450.90 0 0 0
15/06/2015
456.44
 289,662 458.31 461.22 453.81 0 0 0
12/06/2015
458.31
 649,004 453.81 461.18 453.57 0 0 0
11/06/2015
453.81
 385,905 448.98 454.94 448.74 0 0 0
10/06/2015
448.98
 217,786 447.77 451.32 444.29 0 0 0
09/06/2015
447.77
 536,611 448.25 457.58 446.38 0 0 0
08/06/2015
448.25
 599,341 453.42 456.57 447.51 0 0 0
05/06/2015
453.42
 495,990 449.86 454.79 447.60 0 0 0
04/06/2015
449.86
 197,643 447.60 451.37 447.60 0 0 0
03/06/2015
447.60
 553,568 443.65 454.52 442.03 0 0 0
02/06/2015
443.65
 689,924 447.76 450.09 442.31 0 0 0
01/06/2015
447.76
 642,666 455.69 455.81 447.76 0 0 0
29/05/2015
455.69
 313,562 460.83 461.72 454.44 0 0 0
28/05/2015
460.83
 996,427 453.74 465.76 453.25 0 0 0
27/05/2015
453.74
 1,064,948 455.32 461.68 447.51 0 0 0
26/05/2015
455.32
 818,493 463.63 463.63 454.34 0 0 0
25/05/2015
463.63
 1,009,786 448.24 464.37 447.39 0 0 0
22/05/2015
448.24
 559,458 451.05 456.79 446.53 0 0 0
21/05/2015
451.05
 1,662,480 439.20 455.44 435.41 0 0 0
20/05/2015
439.20
 936,298 423.61 440.05 423.37 0 0 0
19/05/2015
423.61
 255,560 418.14 423.85 417.38 0 0 0
18/05/2015
418.14
 427,157 421.75 422.99 417.41 0 0 0
15/05/2015
421.75
 189,110 422.90 425.78 420.65 0 0 0
14/05/2015
422.90
 243,718 422.63 426.39 420.14 0 0 0
13/05/2015
422.63
 397,070 422.63 423.88 417.87 0 0 0
12/05/2015
422.63
 216,032 427.88 427.88 422.14 0 0 0
11/05/2015
427.88
 204,735 428.05 430.89 425.05 0 0 0
08/05/2015
428.05
 204,022 427.44 432.72 427.20 0 0 0
07/05/2015
427.44
 225,145 425.17 432.23 424.93 0 0 0
06/05/2015
425.17
 341,031 429.05 433.08 424.80 0 0 0
05/05/2015
429.05
 374,460 422.67 432.83 420.30 0 0 0
04/05/2015
422.67
 689,448 440.52 444.31 419.52 0 0 0
27/04/2015
440.52
 535,551 431.61 448.33 431.37 0 0 0
24/04/2015
431.61
 228,944 431.49 435.64 427.46 0 0 0
23/04/2015
431.49
 538,977 427.70 435.52 425.69 0 0 0
22/04/2015
427.70
 456,887 427.45 435.51 426.72 0 0 0
21/04/2015
427.45
 239,033 431.85 437.09 426.84 0 0 0
20/04/2015
431.85
 305,479 436.85 436.85 427.30 0 0 0
17/04/2015
436.85
 1,257,423 419.82 441.49 419.33 0 0 0
16/04/2015
419.82
 136,800 421.07 423.34 418.09 0 0 0
15/04/2015
421.07
 197,414 419.07 422.80 416.82 0 0 0
14/04/2015
419.07
 199,643 423.35 423.59 418.34 0 0 0
13/04/2015
423.35
 170,071 421.89 426.21 421.14 0 0 0
10/04/2015
421.89
 298,692 418.40 423.40 417.40 0 0 0
09/04/2015
418.40
 225,598 417.67 419.16 414.27 0 0 0
08/04/2015
417.67
 139,022 417.30 419.55 416.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |