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)
07/04/2015
417.30
 139,329 412.93 418.55 412.17 0 0 0
06/04/2015
412.93
 142,219 416.05 418.32 412.68 0 0 0
03/04/2015
416.05
 102,696 410.75 416.54 409.90 0 0 0
02/04/2015
410.75
 145,159 406.99 413.90 406.38 0 0 0
01/04/2015
406.99
 232,016 413.63 416.14 406.99 0 0 0
31/03/2015
413.63
 199,372 412.42 416.15 412.42 0 0 0
30/03/2015
412.42
 355,332 418.48 421.22 412.18 0 0 0
27/03/2015
418.48
 192,251 419.25 422.74 417.39 0 0 0
26/03/2015
419.25
 239,375 417.39 420.87 416.53 0 0 0
25/03/2015
417.39
 189,358 417.85 421.37 415.39 0 0 0
24/03/2015
417.85
 304,031 420.98 421.73 414.61 0 0 0
23/03/2015
420.98
 238,643 424.23 425.93 420.24 0 0 0
20/03/2015
424.23
 261,447 420.62 425.48 419.75 0 0 0
19/03/2015
420.62
 222,651 420.87 425.48 419.89 0 0 0
18/03/2015
420.87
 199,882 424.24 424.73 420.63 0 0 0
17/03/2015
424.24
 613,149 418.25 428.84 417.67 0 0 0
16/03/2015
418.25
 191,239 417.49 419.23 416.04 0 0 0
13/03/2015
417.49
 243,472 417.98 422.51 416.02 0 0 0
12/03/2015
417.98
 317,180 417.30 420.25 414.27 0 0 0
11/03/2015
417.30
 280,371 417.46 418.93 415.07 0 0 0
10/03/2015
417.46
 281,025 413.20 417.46 413.20 0 0 0
09/03/2015
413.20
 346,895 419.62 419.86 412.71 0 0 0
06/03/2015
419.62
 283,274 418.77 423.40 417.90 0 0 0
05/03/2015
418.77
 332,813 419.49 427.06 418.42 0 0 0
04/03/2015
419.49
 831,125 410.60 423.28 410.36 0 0 0
03/03/2015
410.60
 180,602 407.34 410.60 407.10 0 0 0
02/03/2015
407.34
 393,143 409.61 411.12 406.47 0 0 0
27/02/2015
409.61
 263,183 411.35 413.62 408.25 0 0 0
26/02/2015
411.35
 231,126 407.45 411.35 405.73 0 0 0
25/02/2015
407.45
 436,429 408.45 411.48 405.48 0 0 0
24/02/2015
408.45
 293,577 403.21 410.64 403.21 0 0 0
13/02/2015
403.21
 167,073 402.19 405.67 400.85 0 0 0
12/02/2015
402.19
 363,759 399.45 405.22 398.62 0 0 0
11/02/2015
399.45
 117,745 396.19 399.45 394.78 0 0 0
10/02/2015
396.19
 123,573 395.74 397.70 393.55 0 0 0
09/02/2015
395.74
 121,582 396.29 399.77 394.95 0 0 0
06/02/2015
396.29
 96,065 395.42 397.81 393.84 0 0 0
05/02/2015
395.42
 153,740 393.26 397.81 393.15 0 0 0
04/02/2015
393.26
 256,367 393.53 397.05 389.79 0 0 0
03/02/2015
393.53
 174,015 396.69 397.56 392.85 0 0 0
02/02/2015
396.69
 184,661 398.43 400.70 395.93 0 0 0
30/01/2015
398.43
 490,365 401.12 403.22 397.36 0 0 0
29/01/2015
401.12
 187,199 401.08 402.33 399.88 0 0 0
28/01/2015
401.08
 218,825 401.88 404.60 399.88 0 0 0
27/01/2015
401.88
 353,800 405.49 407.01 401.39 0 0 0
26/01/2015
405.49
 322,228 405.60 407.87 404.90 0 0 0
23/01/2015
405.60
 326,195 403.84 408.12 402.94 0 0 0
22/01/2015
403.84
 251,052 404.86 406.87 403.10 0 0 0
21/01/2015
404.86
 506,968 401.72 408.38 401.23 0 0 0
20/01/2015
401.72
 287,932 401.61 403.48 400.04 0 0 0
19/01/2015
401.61
 309,438 405.87 406.11 401.05 0 0 0
16/01/2015
405.87
 147,118 406.89 408.14 404.62 0 0 0
15/01/2015
406.89
 237,802 406.14 407.65 404.13 0 0 0
14/01/2015
406.14
 354,304 405.56 408.41 401.53 0 0 0
13/01/2015
405.56
 202,914 404.67 406.43 403.04 0 0 0
12/01/2015
404.67
 567,375 402.53 409.46 401.38 0 0 0
09/01/2015
402.53
 268,537 399.14 404.04 397.62 0 0 0
08/01/2015
399.14
 190,248 402.68 402.92 397.89 0 0 0
07/01/2015
402.68
 338,380 400.36 408.72 399.38 0 0 0
06/01/2015
400.36
 303,791 398.88 401.15 394.06 0 0 0
05/01/2015
398.88
 228,291 400.88 402.64 397.36 0 0 0
31/12/2014
400.88
 393,532 387.42 401.12 386.70 0 0 0
30/12/2014
387.42
 265,147 385.09 388.12 378.82 0 0 0
29/12/2014
385.09
 166,018 387.48 392.02 383.36 0 0 0
26/12/2014
387.48
 281,649 389.75 389.75 384.98 0 0 0
25/12/2014
389.75
 85,563 392.78 393.02 388.99 0 0 0
24/12/2014
392.78
 143,446 393.02 396.81 391.28 0 0 0
23/12/2014
393.02
 244,178 388.47 394.53 387.47 0 0 0
22/12/2014
388.47
 219,623 383.34 390.72 382.04 0 0 0
19/12/2014
383.34
 273,431 386.47 393.94 381.92 0 0 0
18/12/2014
386.47
 233,643 379.23 389.83 378.89 0 0 0
17/12/2014
379.23
 894,014 395.54 396.29 375.46 0 0 0
16/12/2014
395.54
 442,640 400.20 400.20 394 0 0 0
15/12/2014
400.20
 149,246 401.55 402.72 399.28 0 0 0
12/12/2014
401.55
 186,432 396.49 405.72 396 0 0 0
11/12/2014
396.49
 268,500 398.95 399.44 394.49 0 0 0
10/12/2014
398.95
 387,901 394.67 399.95 391.75 0 0 0
09/12/2014
394.67
 817,955 404.13 404.47 394.33 0 0 0
08/12/2014
404.13
 192,144 407.16 407.40 402.88 0 0 0
05/12/2014
407.16
 184,467 406.74 409.01 405.06 0 0 0
04/12/2014
406.74
 246,302 403.22 409.50 402.66 0 0 0
03/12/2014
403.22
 179,923 399.32 409.63 398.31 0 0 0
02/12/2014
399.32
 305,368 400.08 401.32 396.56 0 0 0
01/12/2014
400.08
 326,087 402.03 405.35 399.51 0 0 0
28/11/2014
402.03
 442,029 407.98 409.50 402.03 0 0 0
27/11/2014
407.98
 259,926 408.25 411.26 405.98 0 0 0
26/11/2014
408.25
 194,305 411.03 414.04 407.20 0 0 0
25/11/2014
411.03
 162,729 407.31 412.04 407.20 0 0 0
24/11/2014
407.31
 250,104 411.12 411.36 405.79 0 0 0
21/11/2014
411.12
 343,100 410.61 418.16 410.12 0 0 0
20/11/2014
410.61
 314,162 409.89 413.12 408.04 0 0 0
19/11/2014
409.89
 567,004 410.89 414.88 409.17 0 0 0
18/11/2014
410.89
 296,886 418.27 419.27 410.89 0 0 0
17/11/2014
418.27
 261,221 419.78 424.04 418.04 0 0 0
14/11/2014
419.78
 387,551 424.39 424.39 417.19 0 0 0
13/11/2014
424.39
 291,547 423.66 428.67 422.98 0 0 0
12/11/2014
423.66
 137,151 425.77 427.69 421.87 0 0 0
11/11/2014
425.77
 155,278 421.98 426.26 421.87 0 0 0
10/11/2014
421.98
 371,115 422.52 430.34 417.95 0 0 0
07/11/2014
422.52
 216,058 418.22 422.74 415.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |