Warning: fopen(/usr/share/nginx/html/datax123456/stockonline/last/000001.ss.json): failed to open stream: No such file or directory in /usr/share/nginx/html/includes/DataRead.php on line 5

Warning: fgets() expects parameter 1 to be resource, bool given in /usr/share/nginx/html/includes/DataRead.php on line 6

Warning: fclose() expects parameter 1 to be resource, bool given in /usr/share/nginx/html/includes/DataRead.php on line 7

China ShangHai Composite Index (000001.ss)

0
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2023-06-21) 		-30.15 -0.94% 5,266,400 0 0
3,038.99
3,245.35
3,038.99
3 tháng
(2023-04-21) 		-133.51 -4.04% 18,763,500 0 0
3,038.99
3,395
3,038.99
6 tháng
(2023-01-30) 		-101.57 -3.11% 36,783,500 0 0
3,038.99
3,395
3,038.99
12 tháng
(2022-07-21) 		-104.25 -3.19% 71,959,600 0 0
2,893.48
3,395
3,038.99
24 tháng
(2021-07-21) 		-394.91 -11.08% 164,406,400 0 0
2,886.43
3,715.37
3,038.99
36 tháng
(2020-07-21) 		-153.15 -4.61% 244,021,400 0 0
2,886.43
3,715.37
3,038.99
60 tháng
(2018-07-23) 		308.21 10.78% 4,031,858,516 0 0
2,464.36
3,715.37
3,038.99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2014
2,604.89
 337,100 2,572.65 2,605.07 2,570.40 0 0 0
25/11/2014
2,567.60
 314,300 2,532 2,568.38 2,527.08 0 0 0
24/11/2014
2,533.89
 363,500 2,505.53 2,546.75 2,495.52 0 0 0
21/11/2014
2,487.11
 212,200 2,452.64 2,488.20 2,446.65 0 0 0
20/11/2014
2,452.62
 165,500 2,443.28 2,458.32 2,437.48 0 0 0
19/11/2014
2,451.17
 186,200 2,452.15 2,461.49 2,442.71 0 0 0
18/11/2014
2,457.53
 201,100 2,474.18 2,477.05 2,449.81 0 0 0
17/11/2014
2,475.12
 215,700 2,506.86 2,508.77 2,472.45 0 0 0
14/11/2014
2,479.19
 220,600 2,477.97 2,481.02 2,457.04 0 0 0
13/11/2014
2,486.67
 295,000 2,495 2,507.74 2,471.41 0 0 0
12/11/2014
2,494.28
 252,900 2,454.60 2,494.92 2,444.81 0 0 0
11/11/2014
2,470.59
 411,900 2,483.65 2,508.62 2,445.96 0 0 0
10/11/2014
2,473.18
 300,600 2,436.63 2,474.16 2,428.19 0 0 0
07/11/2014
2,419.15
 291,200 2,427.90 2,454.42 2,407.44 0 0 0
06/11/2014
2,425.81
 222,000 2,419.62 2,426.89 2,401.75 0 0 0
05/11/2014
2,420.40
 263,600 2,432.17 2,434.36 2,415.50 0 0 0
04/11/2014
2,430.74
 309,000 2,428.27 2,435.22 2,417.22 0 0 0
03/11/2014
2,430.97
 298,800 2,425.23 2,436.78 2,418.17 0 0 0
31/10/2014
2,420.18
 325,800 2,393.18 2,423.60 2,384.48 0 0 0
30/10/2014
2,391.08
 294,600 2,371.89 2,397.26 2,365.92 0 0 0
29/10/2014
2,373.03
 265,600 2,343.72 2,381.64 2,339.71 0 0 0
28/10/2014
2,337.87
 178,600 2,294.01 2,338.28 2,294.01 0 0 0
27/10/2014
2,290.44
 130,300 2,293.57 2,293.64 2,279.84 0 0 0
24/10/2014
2,302.28
 132,200 2,303.08 2,314.88 2,296.66 0 0 0
23/10/2014
2,302.42
 162,600 2,322.32 2,329.93 2,297.33 0 0 0
22/10/2014
2,326.55
 152,700 2,339.22 2,352.12 2,324.59 0 0 0
21/10/2014
2,339.66
 168,800 2,355.03 2,361.65 2,337.55 0 0 0
20/10/2014
2,356.73
 160,000 2,346.05 2,357.51 2,340.46 0 0 0
17/10/2014
2,341.18
 212,300 2,352.78 2,360.60 2,312.83 0 0 0
16/10/2014
2,356.50
 248,200 2,361.13 2,389.68 2,353.41 0 0 0
15/10/2014
2,373.67
 202,800 2,358.23 2,374.81 2,344.37 0 0 0
14/10/2014
2,359.48
 196,800 2,362.80 2,380.51 2,349.19 0 0 0
13/10/2014
2,366.01
 200,900 2,366.43 2,366.86 2,341.12 0 0 0
10/10/2014
2,374.54
 224,700 2,380.75 2,386.28 2,365.07 0 0 0
09/10/2014
2,389.37
 235,900 2,383.86 2,391.35 2,367.11 0 0 0
08/10/2014
2,382.79
 204,400 2,368.58 2,382.79 2,354.29 0 0 0
30/09/2014
2,363.87
 193,900 2,361.32 2,365.49 2,354.27 0 0 0
29/09/2014
2,357.71
 200,100 2,353.71 2,363.06 2,346.58 0 0 0
26/09/2014
2,347.72
 174,700 2,339.29 2,350.11 2,329.96 0 0 0
25/09/2014
2,345.10
 225,700 2,352.86 2,365.15 2,336.80 0 0 0
24/09/2014
2,343.57
 222,500 2,302.23 2,345.75 2,297.88 0 0 0
23/09/2014
2,309.72
 156,900 2,289.09 2,311.52 2,289.02 0 0 0
22/09/2014
2,289.87
 175,800 2,323.55 2,323.55 2,284.38 0 0 0
19/09/2014
2,329.45
 174,600 2,312.98 2,331.56 2,305.52 0 0 0
18/09/2014
2,315.93
 189,100 2,303.85 2,319.88 2,297.93 0 0 0
17/09/2014
2,307.89
 210,800 2,298.98 2,309.05 2,282.79 0 0 0
16/09/2014
2,296.55
 302,700 2,341.03 2,347.94 2,293.87 0 0 0
15/09/2014
2,339.14
 215,100 2,330.19 2,340.45 2,321.59 0 0 0
12/09/2014
2,331.95
 193,500 2,308.35 2,331.95 2,302.77 0 0 0
11/09/2014
2,311.68
 222,200 2,315.73 2,343.59 2,304.60 0 0 0
10/09/2014
2,318.30
 189,800 2,318.50 2,321.91 2,306.42 0 0 0
09/09/2014
2,326.53
 197,000 2,328.43 2,331.92 2,315.89 0 0 0
05/09/2014
2,326.43
 213,200 2,311.30 2,327.56 2,307.45 0 0 0
04/09/2014
2,306.86
 199,500 2,290.03 2,307.70 2,283.28 0 0 0
03/09/2014
2,288.63
 212,500 2,268.40 2,290.55 2,268.10 0 0 0
02/09/2014
2,266.05
 192,100 2,239.68 2,267.51 2,234.38 0 0 0
01/09/2014
2,235.51
 129,200 2,220.13 2,236.29 2,217.69 0 0 0
29/08/2014
2,217.20
 105,200 2,198.95 2,218.70 2,193.26 0 0 0
28/08/2014
2,195.82
 124,200 2,210.48 2,219.47 2,194.86 0 0 0
27/08/2014
2,209.47
 120,900 2,207.03 2,216.67 2,204.05 0 0 0
26/08/2014
2,207.11
 163,500 2,225.29 2,232.78 2,200.62 0 0 0
25/08/2014
2,229.27
 162,100 2,241.10 2,241.55 2,222.01 0 0 0
22/08/2014
2,240.81
 160,100 2,228.97 2,243.30 2,225.27 0 0 0
21/08/2014
2,230.46
 165,700 2,239.57 2,240.08 2,211.63 0 0 0
20/08/2014
2,240.21
 167,700 2,241.66 2,248.94 2,233.89 0 0 0
19/08/2014
2,245.33
 177,700 2,242.34 2,246.02 2,227.93 0 0 0
18/08/2014
2,239.47
 163,900 2,229.80 2,242.03 2,228.13 0 0 0
15/08/2014
2,226.73
 150,000 2,207.23 2,230.87 2,203.24 0 0 0
14/08/2014
2,206.47
 170,100 2,221.54 2,230.89 2,204.38 0 0 0
13/08/2014
2,222.88
 178,100 2,223.05 2,230.99 2,202.44 0 0 0
12/08/2014
2,221.59
 154,800 2,222.70 2,222.98 2,210 0 0 0
11/08/2014
2,224.65
 150,600 2,199.43 2,225.96 2,198.31 0 0 0
08/08/2014
2,194.43
 135,200 2,188.71 2,199.58 2,180.60 0 0 0
07/08/2014
2,187.67
 175,200 2,216.66 2,220.57 2,185.76 0 0 0
06/08/2014
2,217.47
 177,700 2,212 2,223.89 2,192.99 0 0 0
05/08/2014
2,219.95
 175,400 2,224.63 2,226.84 2,206.85 0 0 0
04/08/2014
2,223.33
 174,100 2,190.04 2,224.07 2,186.92 0 0 0
01/08/2014
2,185.30
 191,500 2,194.17 2,218.79 2,184.64 0 0 0
31/07/2014
2,201.56
 164,700 2,179.54 2,202.13 2,173.90 0 0 0
30/07/2014
2,181.24
 184,900 2,178.18 2,194.57 2,177.24 0 0 0
29/07/2014
2,183.19
 200,300 2,179.83 2,193.52 2,172.10 0 0 0
28/07/2014
2,177.95
 236,200 2,135.25 2,181.50 2,135.25 0 0 0
25/07/2014
2,126.61
 142,500 2,108.71 2,127.22 2,106.71 0 0 0
24/07/2014
2,105.06
 165,700 2,079.63 2,107.95 2,079.63 0 0 0
23/07/2014
2,078.49
 137,300 2,074.20 2,088.19 2,072.23 0 0 0
22/07/2014
2,075.48
 123,200 2,050.50 2,078.08 2,049.81 0 0 0
21/07/2014
2,054.48
 93,900 2,057.77 2,061.82 2,049.18 0 0 0
18/07/2014
2,059.07
 106,600 2,047.50 2,067.23 2,046 0 0 0
17/07/2014
2,055.59
 104,500 2,062.89 2,062.89 2,046.19 0 0 0
16/07/2014
2,067.28
 137,100 2,068.34 2,075.49 2,061.57 0 0 0
15/07/2014
2,070.36
 124,500 2,065.90 2,070.36 2,059.68 0 0 0
14/07/2014
2,066.65
 115,100 2,047.74 2,067.34 2,044.90 0 0 0
11/07/2014
2,046.96
 105,100 2,033.87 2,051.74 2,033 0 0 0
10/07/2014
2,038.34
 97,900 2,036.54 2,045.53 2,034.96 0 0 0
09/07/2014
2,038.61
 113,300 2,061.64 2,062.47 2,037.60 0 0 0
08/07/2014
2,064.02
 95,100 2,058.13 2,064.43 2,047.20 0 0 0
07/07/2014
2,059.93
 97,200 2,058.13 2,064.04 2,050.89 0 0 0
04/07/2014
2,059.38
 105,000 2,062.36 2,065.08 2,054.22 0 0 0
03/07/2014
2,063.23
 122,900 2,051.63 2,066.64 2,048.08 0 0 0
02/07/2014
2,059.42
 109,600 2,049.49 2,060.59 2,044.04 0 0 0

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