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)
06/11/2014
418.22
 317,523 420.99 425.79 415.35 0 0 0
05/11/2014
420.99
 249,763 424.76 428.79 416.23 0 0 0
04/11/2014
424.76
 321,595 428.57 428.80 420.02 0 0 0
03/11/2014
428.57
 312,354 424.05 432.85 424.05 0 0 0
31/10/2014
424.05
 270,858 415.90 424.05 414.90 0 0 0
30/10/2014
415.90
 433,155 416.71 421.53 415.66 0 0 0
29/10/2014
416.71
 355,068 408.91 420.99 408.67 0 0 0
28/10/2014
408.91
 323,637 406.28 410.78 404.16 0 0 0
27/10/2014
406.28
 488,575 415.68 415.92 406.28 0 0 0
24/10/2014
415.68
 406,393 416.21 421.71 413.20 0 0 0
23/10/2014
416.21
 502,331 421.21 425.73 415.21 0 0 0
22/10/2014
421.21
 348,038 417.42 425.73 416.93 0 0 0
21/10/2014
417.42
 292,580 417.66 422.29 415.90 0 0 0
20/10/2014
417.66
 333,697 421.94 425.97 417.66 0 0 0
17/10/2014
421.94
 741,599 414.77 422.05 409 0 0 0
16/10/2014
414.77
 1,347,110 433.17 433.77 413.26 0 0 0
15/10/2014
433.17
 686,949 432.91 437.19 424.38 0 0 0
14/10/2014
432.91
 321,548 445.14 445.74 432.69 0 0 0
13/10/2014
445.14
 389,239 433.67 445.99 432.58 0 0 0
10/10/2014
433.67
 849,228 438.30 442.82 429.15 0 0 0
09/10/2014
438.30
 709,758 441.48 446.85 437.58 0 0 0
08/10/2014
441.48
 516,078 444.89 445.38 436.47 0 0 0
07/10/2014
444.89
 718,216 445.76 450.02 440.50 0 0 0
06/10/2014
445.76
 488,690 445.65 449.91 441.37 0 0 0
03/10/2014
445.65
 679,834 448.57 450.04 440.88 0 0 0
02/10/2014
448.57
 622,630 443.20 448.57 439.18 0 0 0
01/10/2014
443.20
 668,899 430.99 447.34 430.99 0 0 0
30/09/2014
430.99
 774,591 431.33 439.64 427.21 0 0 0
29/09/2014
431.33
 583,378 434.78 439.88 430.77 0 0 0
26/09/2014
434.78
 657,671 441.15 442.60 433.33 0 0 0
25/09/2014
441.15
 928,759 433.22 441.27 428.70 0 0 0
24/09/2014
433.22
 857,225 433 441.29 428.72 0 0 0
23/09/2014
433
 1,126,113 435.56 444.36 431.77 0 0 0
22/09/2014
435.56
 1,189,347 443.49 447.77 435.56 0 0 0
19/09/2014
443.49
 1,256,352 451.31 451.31 442.78 0 0 0
18/09/2014
451.31
 1,406,615 463.16 463.27 447.30 0 0 0
17/09/2014
463.16
 1,757,560 458.77 471.90 458.66 0 0 0
16/09/2014
458.77
 1,402,017 457.55 462.56 449.75 0 0 0
15/09/2014
457.55
 1,340,750 457.48 469.41 453.20 0 0 0
12/09/2014
457.48
 1,065,947 454.46 462.84 449.42 0 0 0
11/09/2014
454.46
 817,664 457.91 462.73 453.63 0 0 0
10/09/2014
457.91
 1,387,539 454.44 462.60 446.19 0 0 0
09/09/2014
454.44
 3,292,859 478.14 478.14 445.85 0 0 0
08/09/2014
478.14
 1,986,170 474.67 486.27 473.86 0 0 0
05/09/2014
474.67
 1,697,738 465.44 474.67 465.44 0 0 0
04/09/2014
465.44
 1,161,769 465.68 465.79 457.86 0 0 0
03/09/2014
465.68
 1,469,879 469.65 478.54 461.06 0 0 0
29/08/2014
469.65
 1,249,570 465.90 470.14 457.83 0 0 0
28/08/2014
465.90
 2,090,084 451.22 470.49 450.75 0 0 0
27/08/2014
451.22
 1,635,008 450.96 459.02 442.67 0 0 0
26/08/2014
450.96
 3,066,536 431.89 454.85 427.75 0 0 0
25/08/2014
431.89
 1,502,381 428.35 436.17 428.11 0 0 0
22/08/2014
428.35
 1,505,643 424.56 432.13 424.32 0 0 0
21/08/2014
424.56
 1,374,442 428.10 432.13 424.31 0 0 0
20/08/2014
428.10
 1,103,375 428.10 431.89 424.07 0 0 0
19/08/2014
428.10
 2,612,897 424.39 435.54 423.45 0 0 0
18/08/2014
424.39
 1,448,174 416.64 428.35 412.32 0 0 0
15/08/2014
416.64
 692,189 421.17 421.17 412.44 0 0 0
14/08/2014
421.17
 1,072,414 417.70 421.42 413.25 0 0 0
13/08/2014
417.70
 708,290 409.82 417.70 409.58 0 0 0
12/08/2014
409.82
 534,942 409.69 414.10 405.61 0 0 0
11/08/2014
409.69
 539,598 410.01 414.31 405.26 0 0 0
08/08/2014
410.01
 628,091 408.92 417.44 404.64 0 0 0
07/08/2014
408.92
 541,590 413.22 413.22 404.71 0 0 0
06/08/2014
413.22
 812,145 416.46 417.04 408.36 0 0 0
05/08/2014
416.46
 1,196,047 405.54 420.40 404.15 0 0 0
04/08/2014
405.54
 631,985 403.51 409.50 402.52 0 0 0
01/08/2014
403.51
 607,382 408.78 409.27 402.03 0 0 0
31/07/2014
408.78
 590,068 404.41 409.36 402.01 0 0 0
30/07/2014
404.41
 579,080 402.74 413.32 402.25 0 0 0
29/07/2014
402.74
 783,538 406 409.72 400.52 0 0 0
28/07/2014
406
 1,399,026 417.64 417.88 403.29 0 0 0
25/07/2014
417.64
 1,051,433 424.96 432.50 417.04 0 0 0
24/07/2014
424.96
 1,264,458 417.77 428.92 417.28 0 0 0
23/07/2014
417.77
 876,537 421.73 425.44 413.81 0 0 0
22/07/2014
421.73
 1,070,342 414.30 429.40 409.42 0 0 0
21/07/2014
414.30
 1,440,676 424.53 429.16 409.07 0 0 0
18/07/2014
424.53
 3,326,546 401.50 424.78 399.03 0 0 0
17/07/2014
401.50
 697,606 405.46 405.57 399.52 0 0 0
16/07/2014
405.46
 1,038,517 406.43 414.35 405.46 0 0 0
15/07/2014
406.43
 674,775 400.88 413.86 400.77 0 0 0
14/07/2014
400.88
 724,456 395.68 402.72 394.35 0 0 0
11/07/2014
395.68
 560,013 396.42 396.91 391.72 0 0 0
10/07/2014
396.42
 1,057,513 403.83 403.83 392.62 0 0 0
09/07/2014
403.83
 571,671 405.33 406.52 401.62 0 0 0
08/07/2014
405.33
 562,508 406.45 410.51 401.76 0 0 0
07/07/2014
406.45
 1,487,455 401.53 417.60 401.53 0 0 0
04/07/2014
401.53
 1,500,705 391 402.38 390.78 0 0 0
03/07/2014
391
 1,091,989 381.10 392.48 380.50 0 0 0
02/07/2014
381.10
 530,460 378.87 381.34 378.63 0 0 0
01/07/2014
378.87
 497,144 378.13 381.21 377.89 0 0 0
30/06/2014
378.13
 334,232 379.59 381.32 377.64 0 0 0
27/06/2014
379.59
 1,262,891 377 384.05 376.03 0 0 0
26/06/2014
377
 285,302 377.37 379.34 375.77 0 0 0
25/06/2014
377.37
 446,772 374.64 380.20 374.40 0 0 0
24/06/2014
374.64
 262,269 372.17 375.39 370.68 0 0 0
23/06/2014
372.17
 175,750 374.29 374.40 371.07 0 0 0
20/06/2014
374.29
 233,547 374.31 379.22 373.07 0 0 0
19/06/2014
374.31
 889,107 377.04 378.77 366.15 0 0 0
18/06/2014
377.04
 328,605 379.36 380.35 376.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |