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)
17/06/2014
379.36
 683,105 376.75 380.47 374.17 0 0 0
16/06/2014
376.75
 746,758 380.83 380.94 374.17 0 0 0
13/06/2014
380.83
 378,657 382.13 382.87 379.34 0 0 0
12/06/2014
382.13
 878,228 377.42 385.10 377.18 0 0 0
11/06/2014
377.42
 1,256,870 365.98 377.87 365.04 0 0 0
10/06/2014
365.98
 489,497 366.66 374.09 362.77 0 0 0
09/06/2014
366.66
 470,189 366.91 370.37 364.68 0 0 0
06/06/2014
366.91
 297,150 361.14 367.98 359.66 0 0 0
05/06/2014
361.14
 325,898 363.40 363.64 357.93 0 0 0
04/06/2014
363.40
 546,992 369.57 370.31 358.68 0 0 0
03/06/2014
369.57
 317,734 370.81 373.29 368.34 0 0 0
02/06/2014
370.81
 467,168 377.45 377.45 369.08 0 0 0
30/05/2014
377.45
 550,688 376.46 381.91 374.98 0 0 0
29/05/2014
376.46
 788,047 375.40 385.61 374.41 0 0 0
28/05/2014
375.40
 576,821 373.55 380.48 372.18 0 0 0
27/05/2014
373.55
 746,517 369.45 376.76 368.22 0 0 0
26/05/2014
369.45
 573,815 370.69 370.93 364.26 0 0 0
23/05/2014
370.69
 445,878 373.91 377.13 367.66 0 0 0
22/05/2014
373.91
 1,066,516 376.89 378.86 372.43 0 0 0
21/05/2014
376.89
 1,087,453 363.02 378.37 359.80 0 0 0
20/05/2014
363.02
 896,781 360.54 363.51 353.30 0 0 0
19/05/2014
360.54
 754,555 360.05 366.48 351.32 0 0 0
16/05/2014
360.05
 910,782 340.97 360.79 339.25 0 0 0
15/05/2014
340.97
 1,059,343 355.82 366.95 332.05 0 0 0
14/05/2014
355.82
 800,689 337.34 357.64 334.67 0 0 0
13/05/2014
337.34
 1,797,024 355.16 355.16 332.14 0 0 0
12/05/2014
355.16
 1,030,651 379.92 379.92 353.81 0 0 0
09/05/2014
379.92
 998,560 387.60 389.57 365.32 0 0 0
08/05/2014
387.60
 1,550,044 415.82 415.82 387.48 0 0 0
07/05/2014
415.82
 930,812 414.32 427.19 410 0 0 0
06/05/2014
414.32
 1,307,827 419.55 423.28 400.04 0 0 0
05/05/2014
419.55
 936,185 435.39 438.29 419.33 0 0 0
29/04/2014
435.39
 414,393 435.07 435.63 428.29 0 0 0
28/04/2014
435.07
 765,528 429.25 438.94 427.97 0 0 0
25/04/2014
429.25
 943,990 417.65 432.40 417.16 0 0 0
24/04/2014
417.65
 945,710 416.67 426.36 409.74 0 0 0
23/04/2014
416.67
 579,817 424.06 428.28 411.43 0 0 0
22/04/2014
424.06
 901,640 411.46 425.07 405.17 0 0 0
21/04/2014
411.46
 1,019,228 427.58 428.56 410.97 0 0 0
18/04/2014
427.58
 862,765 441.95 443.57 426.45 0 0 0
17/04/2014
441.95
 683,644 436.65 443.44 432.51 0 0 0
16/04/2014
436.65
 1,219,386 445.22 446.35 429.72 0 0 0
15/04/2014
445.22
 1,020,464 452.78 455.68 442.07 0 0 0
14/04/2014
452.78
 1,436,514 447.01 459.64 446.28 0 0 0
11/04/2014
447.01
 772,914 443.52 449.91 439.68 0 0 0
10/04/2014
443.52
 762,799 447.70 450.60 443.52 0 0 0
08/04/2014
447.70
 1,569,569 441.89 453.51 441.16 0 0 0
07/04/2014
441.89
 937,040 433.18 445.04 432.20 0 0 0
04/04/2014
433.18
 692,840 436.44 439.34 430.03 0 0 0
03/04/2014
436.44
 495,117 433.30 439.35 430.15 0 0 0
02/04/2014
433.30
 1,369,636 439.31 446.10 422.80 0 0 0
01/04/2014
439.31
 622,781 446.34 446.34 433.50 0 0 0
31/03/2014
446.34
 723,666 448.72 458.45 441.93 0 0 0
28/03/2014
448.72
 836,158 435.01 452.43 433.71 0 0 0
27/03/2014
435.01
 797,237 435.80 438.70 427.98 0 0 0
26/03/2014
435.80
 1,415,814 443.57 451.05 431.96 0 0 0
25/03/2014
443.57
 995,881 451.06 455.19 442.35 0 0 0
24/03/2014
451.06
 618,393 452.31 457.09 449.41 0 0 0
21/03/2014
452.31
 811,873 449.11 459.36 445.96 0 0 0
20/03/2014
449.11
 834,522 455.21 459.14 445.96 0 0 0
19/03/2014
455.21
 490,518 448.67 461.02 447.89 0 0 0
18/03/2014
448.67
 1,847,284 428.59 454.72 424.66 0 0 0
17/03/2014
428.59
 806,775 428.59 434.64 428.35 0 0 0
14/03/2014
428.59
 1,202,660 431.25 434.83 424.41 0 0 0
13/03/2014
431.25
 758,262 428.53 435.98 427.56 0 0 0
12/03/2014
428.53
 1,643,657 425.71 443.89 424.22 0 0 0
11/03/2014
425.71
 1,799,900 405.14 428.86 398.33 0 0 0
10/03/2014
405.14
 432,661 402.21 405.85 399.09 0 0 0
07/03/2014
402.21
 863,111 400.44 406.25 393.25 0 0 0
06/03/2014
400.44
 590,038 396.89 403.99 393.25 0 0 0
05/03/2014
396.89
 512,398 391.16 401.51 389.38 0 0 0
04/03/2014
391.16
 809,336 393.08 394.06 383.39 0 0 0
03/03/2014
393.08
 936,740 408.58 408.58 390.18 0 0 0
28/02/2014
408.58
 933,231 403.42 409.47 396.72 0 0 0
27/02/2014
403.42
 977,633 411.58 415.77 402.13 0 0 0
26/02/2014
411.58
 1,872,590 393.91 412.29 393.48 0 0 0
25/02/2014
393.91
 1,335,531 380.35 393.91 374.54 0 0 0
24/02/2014
380.35
 818,532 371.41 381.64 364.85 0 0 0
21/02/2014
371.41
 589,661 364.09 374.32 355.38 0 0 0
20/02/2014
364.09
 899,192 376.15 383.12 354.64 0 0 0
19/02/2014
376.15
 834,956 362.62 376.15 362.62 0 0 0
18/02/2014
362.62
 432,136 356.08 362.62 353.18 0 0 0
17/02/2014
356.08
 303,406 358.47 362.11 352.23 0 0 0
14/02/2014
358.47
 452,683 361.16 364.28 355.11 0 0 0
13/02/2014
361.16
 520,130 360.44 364.31 354.14 0 0 0
12/02/2014
360.44
 817,054 349.65 361.73 348.33 0 0 0
11/02/2014
349.65
 1,051,254 352.69 359.58 345.34 0 0 0
10/02/2014
352.69
 511,043 340.94 355.70 337.93 0 0 0
07/02/2014
340.94
 629,989 346.74 349.64 340.69 0 0 0
06/02/2014
346.74
 449,290 352.55 352.55 340.94 0 0 0
27/01/2014
352.55
 512,158 355.35 358.36 349.54 0 0 0
24/01/2014
355.35
 698,475 346.28 358.36 343.38 0 0 0
23/01/2014
346.28
 397,088 337.14 346.28 333.99 0 0 0
22/01/2014
337.14
 542,587 337.38 343.18 330.76 0 0 0
21/01/2014
337.38
 540,509 332 337.81 328.18 0 0 0
20/01/2014
332
 737,270 329.10 340.72 328.42 0 0 0
17/01/2014
329.10
 995,275 323.29 334.91 322.51 0 0 0
16/01/2014
323.29
 765,132 320.39 326.20 320.15 0 0 0
15/01/2014
320.39
 1,203,495 315.66 329.75 315.01 0 0 0
14/01/2014
315.66
 632,250 314.25 319.97 312.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |