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)
19/06/2014
226.73
 2,026,425 228.69 229.60 217.91 0 0 0
18/06/2014
228.69
 920,769 231.89 234.25 227.50 0 0 0
17/06/2014
231.89
 1,525,001 224.49 234.37 223.66 0 0 0
16/06/2014
224.49
 890,174 224.04 228.39 222.91 0 0 0
13/06/2014
224.04
 786,176 224.78 226.66 221.46 0 0 0
12/06/2014
224.78
 1,218,247 225.24 228.17 221.88 0 0 0
11/06/2014
225.24
 1,400,304 218.09 227.40 217.24 0 0 0
10/06/2014
218.09
 1,784,571 226.83 227.26 216.89 0 0 0
09/06/2014
226.83
 2,829,537 222.54 236.70 220.51 0 0 0
06/06/2014
222.54
 1,840,159 206.50 222.54 205.82 0 0 0
05/06/2014
206.50
 1,010,870 201.95 209.35 198.01 0 0 0
04/06/2014
201.95
 1,249,284 207.49 209.06 198.18 0 0 0
03/06/2014
207.49
 624,332 205.53 210.39 204.58 0 0 0
02/06/2014
205.53
 1,318,529 213.03 213.68 204.85 0 0 0
30/05/2014
213.03
 1,425,992 213.49 217.63 210.35 0 0 0
29/05/2014
213.49
 1,654,736 218.30 221.82 212.19 0 0 0
28/05/2014
218.30
 1,535,647 216.33 222.81 214.06 0 0 0
27/05/2014
216.33
 2,111,769 204.26 216.69 203.58 0 0 0
26/05/2014
204.26
 820,891 203.35 206.63 198.65 0 0 0
23/05/2014
203.35
 916,989 204.06 206.34 200 0 0 0
22/05/2014
204.06
 1,658,332 207.93 211.99 202.74 0 0 0
21/05/2014
207.93
 1,540,541 201.65 210.03 197.54 0 0 0
20/05/2014
201.65
 1,726,777 197.57 202.66 192.05 0 0 0
19/05/2014
197.57
 1,199,581 192.18 201.08 188.47 0 0 0
16/05/2014
192.18
 1,459,792 181.04 192.84 180.08 0 0 0
15/05/2014
181.04
 2,416,179 184.77 195.19 173.68 0 0 0
14/05/2014
184.77
 1,515,050 172.34 184.93 169.99 0 0 0
13/05/2014
172.34
 1,818,796 182.22 183.39 169.86 0 0 0
12/05/2014
182.22
 1,322,700 195.89 196.15 182.08 0 0 0
09/05/2014
195.89
 2,049,178 193.81 198.83 185.14 0 0 0
08/05/2014
193.81
 2,206,349 208.59 208.68 193.64 0 0 0
07/05/2014
208.59
 712,089 209.63 213.99 204.29 0 0 0
06/05/2014
209.63
 2,243,663 214.60 216.02 200.24 0 0 0
05/05/2014
214.60
 1,357,496 229.40 231.20 213.60 0 0 0
29/04/2014
229.40
 484,101 229.89 232.57 225 0 0 0
28/04/2014
229.89
 854,067 235.30 237.67 229.38 0 0 0
25/04/2014
235.30
 982,278 233.65 239.08 232.74 0 0 0
24/04/2014
233.65
 646,254 233.48 237.67 230.29 0 0 0
23/04/2014
233.48
 962,738 239.41 242.71 232.02 0 0 0
22/04/2014
239.41
 1,671,137 225.19 239.55 222.47 0 0 0
21/04/2014
225.19
 1,922,098 238.20 240.29 224.78 0 0 0
18/04/2014
238.20
 1,616,444 253.34 254.74 237.89 0 0 0
17/04/2014
253.34
 1,564,746 247.48 257.28 247.48 0 0 0
16/04/2014
247.48
 2,508,487 257.04 257.34 240.85 0 0 0
15/04/2014
257.04
 2,432,529 271.03 272.16 256.66 0 0 0
14/04/2014
271.03
 1,716,707 274.83 279.18 269.76 0 0 0
11/04/2014
274.83
 2,145,179 274.04 280.02 269.02 0 0 0
10/04/2014
274.04
 2,225,793 271.08 281.63 268.36 0 0 0
08/04/2014
271.08
 2,433,113 264.80 274.78 263.45 0 0 0
07/04/2014
264.80
 1,562,080 259.49 266.57 258.29 0 0 0
04/04/2014
259.49
 1,170,458 260.38 263.86 255.22 0 0 0
03/04/2014
260.38
 1,064,528 254.32 262.75 253.46 0 0 0
02/04/2014
254.32
 1,670,428 258.25 260.84 246.99 0 0 0
01/04/2014
258.25
 2,147,882 266.87 268.71 255.17 0 0 0
31/03/2014
266.87
 2,498,815 262.73 271.66 261.22 0 0 0
28/03/2014
262.73
 1,784,279 256.71 265.37 256.20 0 0 0
27/03/2014
256.71
 1,582,572 251.05 257.49 244.93 0 0 0
26/03/2014
251.05
 2,709,727 259.27 265.62 248.54 0 0 0
25/03/2014
259.27
 2,431,591 266.16 270.38 256.63 0 0 0
24/03/2014
266.16
 1,332,246 259.04 268.29 257.74 0 0 0
21/03/2014
259.04
 1,410,772 255.63 261.73 254.19 0 0 0
20/03/2014
255.63
 2,445,334 258.60 262.32 250.01 0 0 0
19/03/2014
258.60
 1,705,854 252.93 260.36 250.30 0 0 0
18/03/2014
252.93
 2,159,270 249.59 259.32 245.96 0 0 0
17/03/2014
249.59
 2,023,269 236.10 251.36 235.67 0 0 0
14/03/2014
236.10
 1,948,662 233.81 240.56 231.23 0 0 0
13/03/2014
233.81
 2,738,364 222.22 234.13 220.88 0 0 0
12/03/2014
222.22
 1,685,256 223.43 226.11 219.11 0 0 0
11/03/2014
223.43
 1,493,587 223.46 226.96 220.54 0 0 0
10/03/2014
223.46
 1,266,540 219.70 225.51 218.11 0 0 0
07/03/2014
219.70
 1,910,030 216.05 223.40 213.94 0 0 0
06/03/2014
216.05
 1,870,063 212.18 217.99 208.70 0 0 0
05/03/2014
212.18
 1,166,575 206.46 212.75 205.97 0 0 0
04/03/2014
206.46
 1,662,069 204.39 208.68 199.70 0 0 0
03/03/2014
204.39
 2,047,831 211.76 212.94 202.58 0 0 0
28/02/2014
211.76
 1,874,986 209.85 213.95 205.80 0 0 0
27/02/2014
209.85
 2,459,921 215.85 217.89 208.04 0 0 0
26/02/2014
215.85
 2,238,898 214.89 217.33 209.34 0 0 0
25/02/2014
214.89
 1,896,730 211.20 215.29 207.73 0 0 0
24/02/2014
211.20
 1,751,472 203.89 212.63 200.43 0 0 0
21/02/2014
203.89
 2,419,984 200.93 206.71 195.25 0 0 0
20/02/2014
200.93
 3,415,779 210.96 212.15 196.64 0 0 0
19/02/2014
210.96
 1,980,458 204.51 212.36 203.27 0 0 0
18/02/2014
204.51
 1,993,808 200.52 205.25 198.76 0 0 0
17/02/2014
200.52
 1,421,792 202.11 204.27 198.24 0 0 0
14/02/2014
202.11
 1,809,050 197.73 204.22 196.20 0 0 0
13/02/2014
197.73
 2,242,576 193.89 199.08 189.72 0 0 0
12/02/2014
193.89
 1,622,431 188.17 194.37 187.51 0 0 0
11/02/2014
188.17
 1,971,734 191.60 197.63 187.43 0 0 0
10/02/2014
191.60
 1,411,777 185.20 192.35 183.51 0 0 0
07/02/2014
185.20
 1,799,079 190.17 193.14 183.45 0 0 0
06/02/2014
190.17
 1,068,199 190.22 194.59 185.98 0 0 0
27/01/2014
190.22
 1,385,506 184.07 190.71 180.88 0 0 0
24/01/2014
184.07
 1,463,471 179.19 185.60 177.88 0 0 0
23/01/2014
179.19
 1,129,305 177.28 181.29 175.44 0 0 0
22/01/2014
177.28
 1,556,270 180.09 182.91 175.45 0 0 0
21/01/2014
180.09
 1,698,647 175.20 181.10 172.43 0 0 0
20/01/2014
175.20
 1,711,393 176.93 181.19 174.09 0 0 0
17/01/2014
176.93
 2,084,144 178.75 184.93 175.50 0 0 0
16/01/2014
178.75
 1,648,866 176.73 179.74 173.67 0 0 0

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