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)
09/04/2015
225.29
 419,145 224.05 227.68 222.79 0 0 0
08/04/2015
224.05
 239,916 225.82 228.15 223.50 0 0 0
07/04/2015
225.82
 482,295 222.16 226.82 220.26 0 0 0
06/04/2015
222.16
 387,256 225.28 225.94 220.90 0 0 0
03/04/2015
225.28
 254,419 224.66 226.69 222.22 0 0 0
02/04/2015
224.66
 509,963 220.20 225.70 216.99 0 0 0
01/04/2015
220.20
 742,583 227.07 229.12 219.41 0 0 0
31/03/2015
227.07
 656,939 225.07 231.17 224.67 0 0 0
30/03/2015
225.07
 599,286 231.09 233.97 224.67 0 0 0
27/03/2015
231.09
 578,776 233.84 237.12 228.84 0 0 0
26/03/2015
233.84
 707,052 235.08 237.76 232.20 0 0 0
25/03/2015
235.08
 544,524 237.32 239.70 233.97 0 0 0
24/03/2015
237.32
 868,388 239.79 240.18 233.99 0 0 0
23/03/2015
239.79
 498,423 245.12 246.08 239.14 0 0 0
20/03/2015
245.12
 947,343 240.22 246.02 238.49 0 0 0
19/03/2015
240.22
 657,756 241.95 244.80 238.54 0 0 0
18/03/2015
241.95
 336,645 244.63 245.39 240.89 0 0 0
17/03/2015
244.63
 391,397 242.03 245.79 241.23 0 0 0
16/03/2015
242.03
 580,041 246.25 247.41 241.73 0 0 0
13/03/2015
246.25
 360,922 248.09 250.09 245.36 0 0 0
12/03/2015
248.09
 486,635 247.54 249.51 242.96 0 0 0
11/03/2015
247.54
 478,414 249.90 250.95 246.30 0 0 0
10/03/2015
249.90
 501,137 248.88 252.17 246.43 0 0 0
09/03/2015
248.88
 583,625 255.17 255.64 247.36 0 0 0
06/03/2015
255.17
 1,095,951 254.62 258.99 251.66 0 0 0
05/03/2015
254.62
 914,344 256.18 260.62 253.35 0 0 0
04/03/2015
256.18
 1,041,972 248.51 256.50 248.19 0 0 0
03/03/2015
248.51
 671,633 246.37 249.89 243.25 0 0 0
02/03/2015
246.37
 346,594 247.46 249.42 244.88 0 0 0
27/02/2015
247.46
 514,859 247.90 251.43 245.13 0 0 0
26/02/2015
247.90
 437,223 248.32 250.85 245.37 0 0 0
25/02/2015
248.32
 777,004 252.91 255.29 245.98 0 0 0
24/02/2015
252.91
 593,467 249.80 254.76 248.66 0 0 0
13/02/2015
249.80
 547,693 250.65 252.73 247.61 0 0 0
12/02/2015
250.65
 617,486 248.17 252.98 246.91 0 0 0
11/02/2015
248.17
 631,061 240.63 248.66 239.20 0 0 0
10/02/2015
240.63
 423,725 240.70 244.22 237.71 0 0 0
09/02/2015
240.70
 259,156 243.87 246.20 239.88 0 0 0
06/02/2015
243.87
 273,148 240.66 245.57 239.59 0 0 0
05/02/2015
240.66
 350,118 241.13 244.16 237.33 0 0 0
04/02/2015
241.13
 580,344 242.74 245.34 237.39 0 0 0
03/02/2015
242.74
 503,939 246.45 250.89 241.95 0 0 0
02/02/2015
246.45
 735,502 251.69 255.87 245.25 0 0 0
30/01/2015
251.69
 902,647 257.36 258.38 249.19 0 0 0
29/01/2015
257.36
 452,310 255.68 258.44 252.24 0 0 0
28/01/2015
255.68
 530,649 255.70 258.46 252.18 0 0 0
27/01/2015
255.70
 950,932 260.24 262.62 253.80 0 0 0
26/01/2015
260.24
 585,153 261.82 265.17 258.34 0 0 0
23/01/2015
261.82
 1,017,997 257.86 264.65 257.07 0 0 0
22/01/2015
257.86
 536,946 255.82 260.26 253.09 0 0 0
21/01/2015
255.82
 968,596 258.70 263.01 255.13 0 0 0
20/01/2015
258.70
 494,138 259.13 261.47 255.70 0 0 0
19/01/2015
259.13
 630,944 261.53 263.64 256.62 0 0 0
16/01/2015
261.53
 1,083,681 261.68 268.49 260.06 0 0 0
15/01/2015
261.68
 909,263 257.07 264.13 255.74 0 0 0
14/01/2015
257.07
 1,012,158 253.82 260.37 247.41 0 0 0
13/01/2015
253.82
 517,593 252.55 256.40 247.05 0 0 0
12/01/2015
252.55
 678,888 258.55 260.58 248.39 0 0 0
09/01/2015
258.55
 915,084 254.92 260.85 254.10 0 0 0
08/01/2015
254.92
 695,512 255.28 260.03 252.19 0 0 0
07/01/2015
255.28
 694,894 253.60 259.29 251.63 0 0 0
06/01/2015
253.60
 812,417 249.24 254.17 241.63 0 0 0
05/01/2015
249.24
 578,770 250.78 253.66 247.71 0 0 0
31/12/2014
250.78
 1,322,318 241.20 252.91 239.93 0 0 0
30/12/2014
241.20
 1,149,671 230.08 242.06 224.02 0 0 0
29/12/2014
230.08
 911,088 239.15 244.05 228.49 0 0 0
26/12/2014
239.15
 1,302,111 246.11 247.53 236.53 0 0 0
25/12/2014
246.11
 793,251 250.75 252.73 245.21 0 0 0
24/12/2014
250.75
 613,473 250.05 256.24 248.71 0 0 0
23/12/2014
250.05
 993,215 252.38 255.85 246.87 0 0 0
22/12/2014
252.38
 1,153,215 248 254.76 246.64 0 0 0
19/12/2014
248
 5,648,956 257.19 262.93 245.98 0 0 0
18/12/2014
257.19
 993,980 250.18 258.80 249.39 0 0 0
17/12/2014
250.18
 2,858,265 262.83 265.35 243.82 0 0 0
16/12/2014
262.83
 1,188,228 270.89 271.08 260.89 0 0 0
15/12/2014
270.89
 813,863 270.62 274.39 269.13 0 0 0
12/12/2014
270.62
 586,508 267.40 272.69 266.18 0 0 0
11/12/2014
267.40
 590,366 273.66 273.87 266.06 0 0 0
10/12/2014
273.66
 1,295,490 267.60 276.08 261.21 0 0 0
09/12/2014
267.60
 2,044,834 281.93 282.45 265.76 0 0 0
08/12/2014
281.93
 889,771 289.08 290.29 281.48 0 0 0
05/12/2014
289.08
 738,656 290.75 292.93 286.48 0 0 0
04/12/2014
290.75
 891,397 294.37 297.77 289.40 0 0 0
03/12/2014
294.37
 1,135,078 292.91 299.53 289.21 0 0 0
02/12/2014
292.91
 1,370,771 287.51 295.31 287.13 0 0 0
01/12/2014
287.51
 726,555 287.13 291.76 283.98 0 0 0
28/11/2014
287.13
 862,751 285.97 290.14 281.43 0 0 0
27/11/2014
285.97
 1,001,322 284.29 288.53 275.95 0 0 0
26/11/2014
284.29
 2,636,183 288.01 293.59 280.29 0 0 0
25/11/2014
288.01
 735,489 288.67 293.90 284.32 0 0 0
24/11/2014
288.67
 1,312,268 297.03 297.39 286.71 0 0 0
21/11/2014
297.03
 1,532,507 305.78 308.27 296.05 0 0 0
20/11/2014
305.78
 902,964 301.53 306.93 298.75 0 0 0
19/11/2014
301.53
 1,801,738 307.73 309.48 298.03 0 0 0
18/11/2014
307.73
 989,988 316.90 318.39 307.40 0 0 0
17/11/2014
316.90
 943,171 320.64 324.52 313.70 0 0 0
14/11/2014
320.64
 1,713,093 324.51 327.68 313.55 0 0 0
13/11/2014
324.51
 1,552,044 317.77 328.80 315.44 0 0 0
12/11/2014
317.77
 1,143,283 310.32 319.81 308.74 0 0 0
11/11/2014
310.32
 1,377,057 308.64 313.92 306.09 0 0 0

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