Xây dựng (^xd)

1,348.85
9.29
(0.69%)
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
272.21
 359,753 268.41 273.64 265.55 0 0 0
16/06/2014
268.41
 308,355 267.45 271.46 265.51 0 0 0
13/06/2014
267.45
 788,287 266.11 272.15 263.91 0 0 0
12/06/2014
266.11
 432,223 264.33 269.88 262 0 0 0
11/06/2014
264.33
 331,034 257.53 265.37 255.70 0 0 0
10/06/2014
257.53
 281,281 260.37 262.42 255.05 0 0 0
09/06/2014
260.37
 565,871 260.30 266.92 256.89 0 0 0
06/06/2014
260.30
 363,090 252.39 260.53 249.84 0 0 0
05/06/2014
252.39
 257,727 247.41 254.48 244.34 0 0 0
04/06/2014
247.41
 389,485 254.31 255.02 245.78 0 0 0
03/06/2014
254.31
 344,925 252.71 257.12 250.83 0 0 0
02/06/2014
252.71
 450,908 260.51 260.89 250.02 0 0 0
30/05/2014
260.51
 460,740 260.66 264.08 257.12 0 0 0
29/05/2014
260.66
 672,133 263.86 268.11 257.86 0 0 0
28/05/2014
263.86
 593,711 261.01 268.72 259.51 0 0 0
27/05/2014
261.01
 780,727 250.34 263.06 248.92 0 0 0
26/05/2014
250.34
 369,726 252.02 253.58 244.85 0 0 0
23/05/2014
252.02
 388,540 254.06 256.62 248.39 0 0 0
22/05/2014
254.06
 762,768 254.18 261.99 247.57 0 0 0
21/05/2014
254.18
 908,790 244.24 256.61 240.37 0 0 0
20/05/2014
244.24
 607,954 242.58 246.21 236.41 0 0 0
19/05/2014
242.58
 618,965 242.13 247.07 235.63 0 0 0
16/05/2014
242.13
 600,571 233.70 245.81 229.90 0 0 0
15/05/2014
233.70
 1,014,646 235.86 245.61 226.34 0 0 0
14/05/2014
235.86
 774,011 230.09 240.36 224.25 0 0 0
13/05/2014
230.09
 849,073 239.37 240.99 225.46 0 0 0
12/05/2014
239.37
 557,714 256.16 256.75 239.37 0 0 0
09/05/2014
256.16
 566,483 256.93 263 247.17 0 0 0
08/05/2014
256.93
 1,010,357 277.25 277.25 256.93 0 0 0
07/05/2014
277.25
 398,768 280.99 285.93 271.11 0 0 0
06/05/2014
280.99
 592,008 286.72 288.95 272.29 0 0 0
05/05/2014
286.72
 541,785 302.04 303.74 285.85 0 0 0
29/04/2014
302.04
 229,972 300.01 303.86 295.97 0 0 0
28/04/2014
300.01
 279,012 301.98 307.12 294.59 0 0 0
25/04/2014
301.98
 337,848 300.07 305.65 297.84 0 0 0
24/04/2014
300.07
 190,654 298.71 302.99 290.15 0 0 0
23/04/2014
298.71
 265,101 302.55 305.86 295.24 0 0 0
22/04/2014
302.55
 362,930 291.18 302.55 288.66 0 0 0
21/04/2014
291.18
 582,111 294.05 298.63 285.89 0 0 0
18/04/2014
294.05
 563,136 308.98 310.86 290.43 0 0 0
17/04/2014
308.98
 484,574 305.14 314.86 302.41 0 0 0
16/04/2014
305.14
 714,705 311.26 313.12 296.57 0 0 0
15/04/2014
311.26
 786,495 323.85 325.58 310.34 0 0 0
14/04/2014
323.85
 516,793 326.87 328.64 320.51 0 0 0
11/04/2014
326.87
 645,403 324.34 329.12 316.92 0 0 0
10/04/2014
324.34
 601,957 319.59 328.10 316.71 0 0 0
08/04/2014
319.59
 468,128 318.44 322.62 315.58 0 0 0
07/04/2014
318.44
 451,362 315.92 320.04 314.06 0 0 0
04/04/2014
315.92
 448,560 316.08 321.04 313.32 0 0 0
03/04/2014
316.08
 381,338 312.27 320.92 311.20 0 0 0
02/04/2014
312.27
 769,031 311.11 319.59 303.65 0 0 0
01/04/2014
311.11
 1,049,932 323.25 325.54 309.68 0 0 0
31/03/2014
323.25
 441,338 326.95 329.38 321.82 0 0 0
28/03/2014
326.95
 708,854 325.49 333.22 322 0 0 0
27/03/2014
325.49
 616,688 326.01 329.66 318.46 0 0 0
26/03/2014
326.01
 1,328,450 333.81 336.64 321.54 0 0 0
25/03/2014
333.81
 1,087,886 334.65 343.87 327.20 0 0 0
24/03/2014
334.65
 881,120 331.98 339 330.07 0 0 0
21/03/2014
331.98
 2,053,891 325.73 335.89 324.31 0 0 0
20/03/2014
325.73
 910,279 330.35 333.28 324.20 0 0 0
19/03/2014
330.35
 893,143 325.64 333.15 323.49 0 0 0
18/03/2014
325.64
 938,757 326.60 333.38 322.98 0 0 0
17/03/2014
326.60
 1,513,335 320.60 330.09 316.31 0 0 0
14/03/2014
320.60
 1,219,839 322.77 325.19 317.57 0 0 0
13/03/2014
322.77
 590,622 320.75 325.05 315.33 0 0 0
12/03/2014
320.75
 1,012,136 317.13 326.76 312.42 0 0 0
11/03/2014
317.13
 1,006,623 314.96 324.40 312.64 0 0 0
10/03/2014
314.96
 696,602 310.31 317.83 306.68 0 0 0
07/03/2014
310.31
 621,073 310.56 314.46 306.70 0 0 0
06/03/2014
310.56
 763,069 308.38 314.41 303.95 0 0 0
05/03/2014
308.38
 677,343 306.59 314.83 303.10 0 0 0
04/03/2014
306.59
 1,138,497 303.77 308.72 295.88 0 0 0
03/03/2014
303.77
 1,245,935 316.71 320.18 302.71 0 0 0
28/02/2014
316.71
 979,078 309.23 319.08 303.89 0 0 0
27/02/2014
309.23
 1,071,612 320.31 322.03 308.76 0 0 0
26/02/2014
320.31
 1,066,315 318.04 323 313.65 0 0 0
25/02/2014
318.04
 1,028,698 311.60 319.63 305.55 0 0 0
24/02/2014
311.60
 997,380 302.08 312.55 298.93 0 0 0
21/02/2014
302.08
 987,549 294.41 304.89 288.21 0 0 0
20/02/2014
294.41
 1,639,970 307.34 311.26 289.65 0 0 0
19/02/2014
307.34
 1,512,564 302.18 311.24 300.62 0 0 0
18/02/2014
302.18
 1,087,402 298.10 303.98 295.44 0 0 0
17/02/2014
298.10
 1,020,225 297.53 302.72 291.78 0 0 0
14/02/2014
297.53
 1,133,985 293.22 301.27 288.97 0 0 0
13/02/2014
293.22
 953,326 290.25 298.17 286.24 0 0 0
12/02/2014
290.25
 1,195,102 279.33 291 278.82 0 0 0
11/02/2014
279.33
 1,444,703 282.85 292.69 277.12 0 0 0
10/02/2014
282.85
 657,184 274.80 284.41 274.04 0 0 0
07/02/2014
274.80
 1,168,416 276.60 282.96 269.33 0 0 0
06/02/2014
276.60
 533,137 272.90 279.32 269.56 0 0 0
27/01/2014
272.90
 548,704 268.03 275.05 263.70 0 0 0
24/01/2014
268.03
 643,004 266.86 271.96 264.20 0 0 0
23/01/2014
266.86
 573,465 261.01 268.01 260.11 0 0 0
22/01/2014
261.01
 1,413,482 259.48 267.59 257.14 0 0 0
21/01/2014
259.48
 1,013,646 253.51 260.34 250.38 0 0 0
20/01/2014
253.51
 696,779 255.10 258.62 250.40 0 0 0
17/01/2014
255.10
 1,019,272 254.84 261.51 253.68 0 0 0
16/01/2014
254.84
 649,274 250.64 257.63 247.62 0 0 0
15/01/2014
250.64
 1,068,917 247.36 254.86 246.89 0 0 0
14/01/2014
247.36
 659,892 245.02 250.22 242.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |