Vật liệu xây dựng (^vlxd)

4,841.47
-46
(-0.94%)
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
559.65
 692,264 552.54 565.09 545.41 0 0 0
16/06/2014
552.54
 382,330 554.82 558.21 549.59 0 0 0
13/06/2014
554.82
 1,499,559 537.69 568.52 531.66 0 0 0
12/06/2014
537.69
 347,343 535 539.64 530.27 0 0 0
11/06/2014
535
 258,949 532.31 540.38 525.20 0 0 0
10/06/2014
532.31
 195,132 536.37 540.65 527.18 0 0 0
09/06/2014
536.37
 255,502 525.66 538.43 524.45 0 0 0
06/06/2014
525.66
 97,161 511.89 527.32 511.51 0 0 0
05/06/2014
511.89
 116,024 516.28 524.82 510.44 0 0 0
04/06/2014
516.28
 205,454 535.18 535.49 515.36 0 0 0
03/06/2014
535.18
 122,444 534.57 540.07 522 0 0 0
02/06/2014
534.57
 239,073 536.86 540.88 529.93 0 0 0
30/05/2014
536.86
 510,869 536.69 545.70 529.71 0 0 0
29/05/2014
536.69
 490,719 548.56 549.81 524.74 0 0 0
28/05/2014
548.56
 684,255 538.55 555.41 537.55 0 0 0
27/05/2014
538.55
 441,762 535.19 543.17 521.43 0 0 0
26/05/2014
535.19
 263,140 534.54 539.66 523.59 0 0 0
23/05/2014
534.54
 562,687 518.49 542.41 517.44 0 0 0
22/05/2014
518.49
 714,754 514.96 527.12 507.33 0 0 0
21/05/2014
514.96
 559,057 513.09 519.02 506.40 0 0 0
20/05/2014
513.09
 348,764 516.19 519.30 509.38 0 0 0
19/05/2014
516.19
 551,772 495.13 517.08 492.99 0 0 0
16/05/2014
495.13
 254,755 487.53 495.94 477.91 0 0 0
15/05/2014
487.53
 732,675 487.05 499.01 464.44 0 0 0
14/05/2014
487.05
 760,077 460.13 490.71 458.66 0 0 0
13/05/2014
460.13
 376,116 462.07 470.34 452.11 0 0 0
12/05/2014
462.07
 541,811 487.17 488.65 458.48 0 0 0
09/05/2014
487.17
 1,390,723 468.71 492.25 458.90 0 0 0
08/05/2014
468.71
 1,867,464 504 504.26 468.71 0 0 0
07/05/2014
504
 268,773 505.81 511.51 493.57 0 0 0
06/05/2014
505.81
 409,181 511.36 511.36 483.48 0 0 0
05/05/2014
511.36
 368,013 529.99 530.58 506.85 0 0 0
29/04/2014
529.99
 214,878 526.02 531.44 520 0 0 0
28/04/2014
526.02
 321,562 530.93 533.37 523.12 0 0 0
25/04/2014
530.93
 610,889 510.88 531.51 509.38 0 0 0
24/04/2014
510.88
 301,426 507.85 516.75 503.62 0 0 0
23/04/2014
507.85
 495,663 510.03 515.86 499.03 0 0 0
22/04/2014
510.03
 655,732 480.49 510.85 476.65 0 0 0
21/04/2014
480.49
 289,095 485.21 492.75 472.51 0 0 0
18/04/2014
485.21
 669,990 507.85 512.36 481.54 0 0 0
17/04/2014
507.85
 389,401 504.56 515.80 501.04 0 0 0
16/04/2014
504.56
 951,911 512.84 512.88 485.58 0 0 0
15/04/2014
512.84
 973,722 531.66 534.40 504.81 0 0 0
14/04/2014
531.66
 612,566 525.91 537.22 523.39 0 0 0
11/04/2014
525.91
 488,428 536.02 536.52 525.61 0 0 0
10/04/2014
536.02
 539,039 535.94 539.62 528.20 0 0 0
08/04/2014
535.94
 386,131 539.70 540.98 529.38 0 0 0
07/04/2014
539.70
 1,280,056 528.38 541.20 519.47 0 0 0
04/04/2014
528.38
 1,736,853 504.05 529.28 503.67 0 0 0
03/04/2014
504.05
 267,695 495.07 508.24 491.67 0 0 0
02/04/2014
495.07
 815,072 497.26 501.52 486.09 0 0 0
01/04/2014
497.26
 500,870 509.01 509.75 492.83 0 0 0
31/03/2014
509.01
 781,229 509.31 515.28 499.87 0 0 0
28/03/2014
509.31
 1,532,369 507.81 523.33 498.87 0 0 0
27/03/2014
507.81
 735,931 496.27 508.17 484.60 0 0 0
26/03/2014
496.27
 1,186,170 500.71 508.94 488.85 0 0 0
25/03/2014
500.71
 1,246,805 512.40 516.07 494.74 0 0 0
24/03/2014
512.40
 1,373,063 504.86 519.17 502.78 0 0 0
21/03/2014
504.86
 3,302,491 507.02 515.37 500.47 0 0 0
20/03/2014
507.02
 936,093 513.85 516.94 502.09 0 0 0
19/03/2014
513.85
 1,623,967 492.14 515.50 489.83 0 0 0
18/03/2014
492.14
 906,940 483.26 494.59 482.39 0 0 0
17/03/2014
483.26
 691,332 486.74 491.54 473.64 0 0 0
14/03/2014
486.74
 509,082 492.46 495.43 483.82 0 0 0
13/03/2014
492.46
 280,617 494.59 499.31 485.98 0 0 0
12/03/2014
494.59
 883,798 486.67 508.49 482.81 0 0 0
11/03/2014
486.67
 499,131 478.41 489.05 476.22 0 0 0
10/03/2014
478.41
 246,118 475.80 481.39 473.12 0 0 0
07/03/2014
475.80
 204,327 478.91 483.53 473.87 0 0 0
06/03/2014
478.91
 419,400 469.34 482.02 468.08 0 0 0
05/03/2014
469.34
 342,552 461.36 474.15 460.62 0 0 0
04/03/2014
461.36
 419,910 465.38 467.34 453.60 0 0 0
03/03/2014
465.38
 398,064 471.39 476.83 464.70 0 0 0
28/02/2014
471.39
 965,088 474.48 479.20 465.20 0 0 0
27/02/2014
474.48
 430,490 491.80 495.80 470.87 0 0 0
26/02/2014
491.80
 422,625 495.12 500.27 484.24 0 0 0
25/02/2014
495.12
 1,144,890 464.65 495.28 464.19 0 0 0
24/02/2014
464.65
 412,272 449.54 466.01 448.95 0 0 0
21/02/2014
449.54
 317,306 446.10 456.43 435.63 0 0 0
20/02/2014
446.10
 542,497 459.12 461.36 440.31 0 0 0
19/02/2014
459.12
 287,540 456.38 464.74 454 0 0 0
18/02/2014
456.38
 336,432 450.61 458.50 448.74 0 0 0
17/02/2014
450.61
 427,611 452.71 455.84 445.79 0 0 0
14/02/2014
452.71
 290,023 456.52 458.66 448.21 0 0 0
13/02/2014
456.52
 376,017 454.65 460.68 450.81 0 0 0
12/02/2014
454.65
 509,784 442.57 456.72 441.39 0 0 0
11/02/2014
442.57
 744,787 443.40 460.84 441.38 0 0 0
10/02/2014
443.40
 361,265 440.43 447.64 436.85 0 0 0
07/02/2014
440.43
 665,041 444.02 450.66 436.46 0 0 0
06/02/2014
444.02
 536,921 423.78 447.72 418 0 0 0
27/01/2014
423.78
 592,825 428.97 431.17 416.96 0 0 0
24/01/2014
428.97
 834,136 432.97 436.29 424.21 0 0 0
23/01/2014
432.97
 719,139 452.82 456.38 428.97 0 0 0
22/01/2014
452.82
 734,195 474.58 479.04 450.06 0 0 0
21/01/2014
474.58
 607,517 460.56 476.02 443.93 0 0 0
20/01/2014
460.56
 984,855 449.40 477.69 447.48 0 0 0
17/01/2014
449.40
 1,151,833 428.32 451.75 427.46 0 0 0
16/01/2014
428.32
 608,920 415.65 428.69 414.92 0 0 0
15/01/2014
415.65
 468,499 407.54 417.63 407.04 0 0 0
14/01/2014
407.54
 744,158 394.73 409.76 392.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |