Warning: fopen(/usr/share/nginx/html/datax123456/stockonline/last/000001.ss.json): failed to open stream: No such file or directory in /usr/share/nginx/html/includes/DataRead.php on line 5

Warning: fgets() expects parameter 1 to be resource, bool given in /usr/share/nginx/html/includes/DataRead.php on line 6

Warning: fclose() expects parameter 1 to be resource, bool given in /usr/share/nginx/html/includes/DataRead.php on line 7

China ShangHai Composite Index (000001.ss)

0
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2023-06-21) 		-30.15 -0.94% 5,266,400 0 0
3,038.99
3,245.35
3,038.99
3 tháng
(2023-04-21) 		-133.51 -4.04% 18,763,500 0 0
3,038.99
3,395
3,038.99
6 tháng
(2023-01-30) 		-101.57 -3.11% 36,783,500 0 0
3,038.99
3,395
3,038.99
12 tháng
(2022-07-21) 		-104.25 -3.19% 71,959,600 0 0
2,893.48
3,395
3,038.99
24 tháng
(2021-07-21) 		-394.91 -11.08% 164,406,400 0 0
2,886.43
3,715.37
3,038.99
36 tháng
(2020-07-21) 		-153.15 -4.61% 244,021,400 0 0
2,886.43
3,715.37
3,038.99
60 tháng
(2018-07-23) 		308.21 10.78% 4,031,858,516 0 0
2,464.36
3,715.37
3,038.99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/01/2014
2,049.91
 73,900 2,042.18 2,051.58 2,039.77 0 0 0
28/01/2014
2,038.51
 72,500 2,036.40 2,047.13 2,026.99 0 0 0
27/01/2014
2,033.30
 88,800 2,044.27 2,044.85 2,029.63 0 0 0
24/01/2014
2,054.39
 92,900 2,037.67 2,060.99 2,034.45 0 0 0
23/01/2014
2,042.18
 84,200 2,048.33 2,052.53 2,039.05 0 0 0
22/01/2014
2,051.75
 98,900 2,009.97 2,052.34 2,008.93 0 0 0
21/01/2014
2,008.31
 59,800 1,992.02 2,014.15 1,992.02 0 0 0
20/01/2014
1,991.25
 56,300 2,001.89 2,005.94 1,984.82 0 0 0
17/01/2014
2,004.95
 67,300 2,017.52 2,017.87 2,001.33 0 0 0
16/01/2014
2,023.70
 72,800 2,022.54 2,034.71 2,014.41 0 0 0
15/01/2014
2,023.35
 67,400 2,024.23 2,027.41 2,010.20 0 0 0
14/01/2014
2,026.84
 70,400 2,007.16 2,027.43 2,001.14 0 0 0
13/01/2014
2,009.56
 66,500 2,014.98 2,027.18 2,000.40 0 0 0
10/01/2014
2,013.30
 75,600 2,023.54 2,029.30 2,008.01 0 0 0
09/01/2014
2,027.62
 75,900 2,041.77 2,057.20 2,026.45 0 0 0
08/01/2014
2,044.34
 71,600 2,047.26 2,062.95 2,037.11 0 0 0
07/01/2014
2,047.32
 63,400 2,034.22 2,052.28 2,029.25 0 0 0
06/01/2014
2,045.71
 89,600 2,078.68 2,078.68 2,034.01 0 0 0
03/01/2014
2,083.14
 84,500 2,101.54 2,102.17 2,075.90 0 0 0
02/01/2014
2,109.39
 68,500 2,112.13 2,113.11 2,101.02 0 0 0
31/12/2013
2,115.98
 80,500 2,090.68 2,120.27 2,087.42 0 0 0
30/12/2013
2,097.53
 74,100 2,108.88 2,112.01 2,095.06 0 0 0
27/12/2013
2,101.25
 76,800 2,074.59 2,110.36 2,069.59 0 0 0
26/12/2013
2,073.10
 78,500 2,102.66 2,102.66 2,070.55 0 0 0
25/12/2013
2,106.35
 65,200 2,095.02 2,107.23 2,088.30 0 0 0
24/12/2013
2,092.91
 70,300 2,094.07 2,111.80 2,079.81 0 0 0
23/12/2013
2,089.71
 68,100 2,089.54 2,099.52 2,068.54 0 0 0
20/12/2013
2,084.79
 86,800 2,128.37 2,131.74 2,082.85 0 0 0
19/12/2013
2,127.79
 73,100 2,153.67 2,159.14 2,126.25 0 0 0
18/12/2013
2,148.28
 64,200 2,150.41 2,156.59 2,142.62 0 0 0
17/12/2013
2,151.08
 78,600 2,161.54 2,165.54 2,146.31 0 0 0
16/12/2013
2,160.86
 101,400 2,197.23 2,201.70 2,159.99 0 0 0
13/12/2013
2,196.07
 85,100 2,188.26 2,204.64 2,183.84 0 0 0
12/12/2013
2,202.80
 86,100 2,199.32 2,214.55 2,194.90 0 0 0
11/12/2013
2,204.17
 109,400 2,228.63 2,228.63 2,193.16 0 0 0
10/12/2013
2,237.49
 109,000 2,239.86 2,250.50 2,231.68 0 0 0
09/12/2013
2,238.20
 93,300 2,241.79 2,249.17 2,231.73 0 0 0
06/12/2013
2,237.11
 103,700 2,242.56 2,248.15 2,228.63 0 0 0
05/12/2013
2,247.06
 122,000 2,252.72 2,255.26 2,239.14 0 0 0
04/12/2013
2,251.76
 157,300 2,219.97 2,260.87 2,215.92 0 0 0
03/12/2013
2,222.67
 113,500 2,196.82 2,227.93 2,193.25 0 0 0
02/12/2013
2,207.37
 174,300 2,203.12 2,231.92 2,172.63 0 0 0
29/11/2013
2,220.50
 107,000 2,221.62 2,224.94 2,212.26 0 0 0
28/11/2013
2,219.37
 134,500 2,204.38 2,234.39 2,202.62 0 0 0
27/11/2013
2,201.07
 115,400 2,181.73 2,207.62 2,176.85 0 0 0
26/11/2013
2,183.07
 100,500 2,184.33 2,192.58 2,176.18 0 0 0
25/11/2013
2,186.11
 108,300 2,186.06 2,209.15 2,181.42 0 0 0
22/11/2013
2,196.38
 113,800 2,206.47 2,211.07 2,188.77 0 0 0
21/11/2013
2,205.77
 137,200 2,197.01 2,206.53 2,177.74 0 0 0
20/11/2013
2,206.61
 119,000 2,201.47 2,207.10 2,186.64 0 0 0
19/11/2013
2,193.12
 125,000 2,198.32 2,203.30 2,186.11 0 0 0
18/11/2013
2,197.22
 157,500 2,147.37 2,198.32 2,143.77 0 0 0
15/11/2013
2,135.83
 125,900 2,100.90 2,153.21 2,100.79 0 0 0
14/11/2013
2,100.51
 83,800 2,087.12 2,102.38 2,078.99 0 0 0
13/11/2013
2,087.94
 88,300 2,117.89 2,117.91 2,086.01 0 0 0
12/11/2013
2,126.77
 79,400 2,110.72 2,127.94 2,108.40 0 0 0
11/11/2013
2,109.47
 69,700 2,103.30 2,117.28 2,093.63 0 0 0
08/11/2013
2,106.13
 83,100 2,120.92 2,128.58 2,103.51 0 0 0
07/11/2013
2,129.40
 81,800 2,136.63 2,141.60 2,119.19 0 0 0
06/11/2013
2,139.61
 100,500 2,149.39 2,166.17 2,138.78 0 0 0
05/11/2013
2,157.24
 91,900 2,139.84 2,158.15 2,124.84 0 0 0
04/11/2013
2,149.63
 76,100 2,156.09 2,160.58 2,143.21 0 0 0
01/11/2013
2,149.56
 89,100 2,139.88 2,157.31 2,132.63 0 0 0
31/10/2013
2,141.61
 108,100 2,155.51 2,155.51 2,137.47 0 0 0
30/10/2013
2,160.46
 119,600 2,126.69 2,161.94 2,121.84 0 0 0
29/10/2013
2,128.86
 143,100 2,135.23 2,163.66 2,093.20 0 0 0
28/10/2013
2,133.87
 88,400 2,135.88 2,140.96 2,123.07 0 0 0
25/10/2013
2,132.96
 113,900 2,163.69 2,170.61 2,122.68 0 0 0
24/10/2013
2,164.32
 103,000 2,178.82 2,183.41 2,159.87 0 0 0
23/10/2013
2,183.11
 146,300 2,213.27 2,226.85 2,177.73 0 0 0
22/10/2013
2,210.65
 149,100 2,227.34 2,227.34 2,204.24 0 0 0
21/10/2013
2,229.24
 136,700 2,198.11 2,230.28 2,190.39 0 0 0
18/10/2013
2,193.78
 103,700 2,188.71 2,203.29 2,184.36 0 0 0
17/10/2013
2,188.54
 126,800 2,201.71 2,211.03 2,183.25 0 0 0
16/10/2013
2,193.07
 154,600 2,228.11 2,228.11 2,183.40 0 0 0
15/10/2013
2,233.41
 153,700 2,237.93 2,240.25 2,221.14 0 0 0
14/10/2013
2,237.77
 166,000 2,232.22 2,242.98 2,226.40 0 0 0
11/10/2013
2,228.15
 156,900 2,201.41 2,228.87 2,200.53 0 0 0
10/10/2013
2,190.93
 149,800 2,214.41 2,214.59 2,186.48 0 0 0
09/10/2013
2,211.77
 130,900 2,191.39 2,212.35 2,185.18 0 0 0
08/10/2013
2,198.20
 126,700 2,171.90 2,200.02 2,161.49 0 0 0
30/09/2013
2,174.67
 92,800 2,167.73 2,176.30 2,165.16 0 0 0
27/09/2013
2,160.03
 105,400 2,150.96 2,165.78 2,149.59 0 0 0
26/09/2013
2,155.81
 140,400 2,192.23 2,192.23 2,154.72 0 0 0
25/09/2013
2,198.51
 160,200 2,206.23 2,217.97 2,193.72 0 0 0
24/09/2013
2,207.53
 160,400 2,219.47 2,219.54 2,187.24 0 0 0
23/09/2013
2,221.04
 133,200 2,199.36 2,223.07 2,198.34 0 0 0
18/09/2013
2,191.85
 115,100 2,185.94 2,195.90 2,172.04 0 0 0
17/09/2013
2,185.56
 154,500 2,230.39 2,230.93 2,184.92 0 0 0
16/09/2013
2,231.40
 154,800 2,244.46 2,248.47 2,226.17 0 0 0
13/09/2013
2,236.22
 172,000 2,251.46 2,259.42 2,228.48 0 0 0
12/09/2013
2,255.60
 209,700 2,236.17 2,270.27 2,226.29 0 0 0
11/09/2013
2,241.27
 244,300 2,244.96 2,258.07 2,233 0 0 0
10/09/2013
2,237.98
 237,200 2,214.81 2,238.55 2,202.82 0 0 0
09/09/2013
2,212.52
 219,400 2,151.35 2,218.53 2,151.35 0 0 0
06/09/2013
2,139.99
 143,200 2,119.33 2,143.24 2,119.02 0 0 0
05/09/2013
2,122.43
 126,500 2,125.25 2,127.85 2,115.24 0 0 0
04/09/2013
2,127.62
 142,000 2,121.68 2,133 2,115.75 0 0 0
03/09/2013
2,123.11
 138,800 2,100.45 2,123.85 2,095.46 0 0 0
02/09/2013
2,098.45
 149,200 2,104.09 2,108.68 2,078.46 0 0 0

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