Công nghệ và thông tin (^cntt)

7,494.35
29.39
(0.39%)
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)
13/01/2014
314.25
 645,198 313 317.07 311.68 0 0 0
10/01/2014
313
 588,260 311.50 317.89 311.26 0 0 0
09/01/2014
311.50
 267,716 308.55 312.04 306.26 0 0 0
08/01/2014
308.55
 108,581 306.56 309.71 305.01 0 0 0
07/01/2014
306.56
 243,768 309.82 309.82 305.03 0 0 0
06/01/2014
309.82
 253,590 305.89 310.28 303.41 0 0 0
03/01/2014
305.89
 138,128 306.26 306.48 303.45 0 0 0
02/01/2014
306.26
 173,297 303.41 308.58 303.17 0 0 0
31/12/2013
303.41
 502,358 300.30 308.96 297.82 0 0 0
30/12/2013
300.30
 305,178 303.95 305.69 299.84 0 0 0
27/12/2013
303.95
 155,072 303.60 305.70 302.39 0 0 0
26/12/2013
303.60
 369,997 302.10 305.83 300.56 0 0 0
25/12/2013
302.10
 263,547 302.68 303.51 300.88 0 0 0
24/12/2013
302.68
 184,277 304.67 304.78 301.25 0 0 0
23/12/2013
304.67
 111,676 302.75 306.65 302.15 0 0 0
20/12/2013
302.75
 141,611 304.68 306.52 302.26 0 0 0
19/12/2013
304.68
 186,459 305.11 306.52 303.61 0 0 0
18/12/2013
305.11
 106,680 303.31 305.69 302.15 0 0 0
17/12/2013
303.31
 99,237 304.23 305.74 302.62 0 0 0
16/12/2013
304.23
 89,596 303.99 304.82 302.58 0 0 0
13/12/2013
303.99
 160,098 302.77 306.84 301.42 0 0 0
12/12/2013
302.77
 277,300 302.45 302.77 299.21 0 0 0
11/12/2013
302.45
 275,386 305.02 305.13 300.22 0 0 0
10/12/2013
305.02
 305,190 308.06 308.06 303.85 0 0 0
09/12/2013
308.06
 316,819 309.97 311.43 306.50 0 0 0
06/12/2013
309.97
 426,189 310.31 311.63 307.74 0 0 0
05/12/2013
310.31
 596,766 314.87 314.87 309.02 0 0 0
04/12/2013
314.87
 390,164 314.58 318.11 312.46 0 0 0
03/12/2013
314.58
 1,090,368 312.70 319.67 309.47 0 0 0
02/12/2013
312.70
 243,030 311.54 313.64 310.10 0 0 0
29/11/2013
311.54
 166,890 312.55 313.97 310.27 0 0 0
28/11/2013
312.55
 138,223 313.52 314.84 311.17 0 0 0
27/11/2013
313.52
 174,591 312.74 315.47 309.89 0 0 0
26/11/2013
312.74
 233,703 313.23 314.06 309.92 0 0 0
25/11/2013
313.23
 374,643 312.89 314.88 311.48 0 0 0
22/11/2013
312.89
 147,984 310.60 314.33 308.91 0 0 0
21/11/2013
310.60
 399,667 309.72 322.46 309.14 0 0 0
20/11/2013
309.72
 228,678 310.88 312.56 307.39 0 0 0
19/11/2013
310.88
 262,398 310.45 312.19 309.13 0 0 0
18/11/2013
310.45
 433,421 307.30 313.57 306.33 0 0 0
15/11/2013
307.30
 593,442 298.29 308.45 298.29 0 0 0
14/11/2013
298.29
 94,138 297.22 300.42 296.79 0 0 0
13/11/2013
297.22
 65,914 298.49 300.14 295.93 0 0 0
12/11/2013
298.49
 231,355 298.01 301.16 297.33 0 0 0
11/11/2013
298.01
 122,799 297.54 298.70 295.07 0 0 0
08/11/2013
297.54
 119,305 295.84 297.86 294.30 0 0 0
07/11/2013
295.84
 173,473 298.55 298.55 295.49 0 0 0
06/11/2013
298.55
 122,814 296.53 298.80 295.78 0 0 0
05/11/2013
296.53
 143,463 296.62 297.22 294.64 0 0 0
04/11/2013
296.62
 47,124 295.57 297.44 293.92 0 0 0
01/11/2013
295.57
 104,141 294.87 296.03 294.16 0 0 0
31/10/2013
294.87
 115,764 296.35 296.93 294.27 0 0 0
30/10/2013
296.35
 210,327 293.54 298.20 291.87 0 0 0
29/10/2013
293.54
 102,013 292.59 294.58 290.72 0 0 0
28/10/2013
292.59
 75,551 293.86 296.18 292.35 0 0 0
25/10/2013
293.86
 215,714 296.67 296.67 293.06 0 0 0
24/10/2013
296.67
 217,691 297.94 299.68 296.18 0 0 0
23/10/2013
297.94
 191,284 296.43 297.94 295.27 0 0 0
22/10/2013
296.43
 178,904 297.92 297.92 295.50 0 0 0
21/10/2013
297.92
 298,652 297.32 301.21 296.74 0 0 0
18/10/2013
297.32
 391,959 296.50 302.51 294.61 0 0 0
17/10/2013
296.50
 345,231 295.37 299.89 294.88 0 0 0
16/10/2013
295.37
 301,755 294.83 296.24 292.81 0 0 0
15/10/2013
294.83
 123,629 291.70 296.16 290.13 0 0 0
14/10/2013
291.70
 136,797 292.28 292.86 290.54 0 0 0
11/10/2013
292.28
 162,481 291.54 295.29 290.38 0 0 0
10/10/2013
291.54
 216,406 296.78 297.90 291.54 0 0 0
09/10/2013
296.78
 169,745 297.94 300.50 295.74 0 0 0
08/10/2013
297.94
 126,654 299.13 299.67 294.87 0 0 0
07/10/2013
299.13
 204,295 296.44 300.50 294.51 0 0 0
04/10/2013
296.44
 364,187 291.30 297.60 291.05 0 0 0
03/10/2013
291.30
 151,661 292.78 293.75 289.97 0 0 0
02/10/2013
292.78
 104,500 292.09 295.74 290.20 0 0 0
01/10/2013
292.09
 260,017 292.89 295.24 290.66 0 0 0
30/09/2013
292.89
 159,936 290.77 294.63 290.19 0 0 0
27/09/2013
290.77
 113,164 291.47 293.59 287.49 0 0 0
26/09/2013
291.47
 150,592 290.93 294.65 287.30 0 0 0
25/09/2013
290.93
 210,983 293.33 296.14 289.52 0 0 0
24/09/2013
293.33
 280,844 290.08 298.34 288.08 0 0 0
23/09/2013
290.08
 269,079 283.45 290.66 283.21 0 0 0
20/09/2013
283.45
 37,079 283.52 286.77 282.38 0 0 0
19/09/2013
283.52
 114,481 284.83 288.32 282.83 0 0 0
18/09/2013
284.83
 172,992 283.74 290.54 281.77 0 0 0
17/09/2013
283.74
 132,592 281.45 286.55 278.76 0 0 0
16/09/2013
281.45
 143,258 280.52 283.19 279.36 0 0 0
13/09/2013
280.52
 91,062 281.87 284.40 280.17 0 0 0
12/09/2013
281.87
 160,669 284.37 286.11 280.84 0 0 0
11/09/2013
284.37
 194,243 287.13 293.39 284.16 0 0 0
10/09/2013
287.13
 51,775 287.03 291.31 285.06 0 0 0
09/09/2013
287.03
 113,957 295.99 295.99 285.29 0 0 0
06/09/2013
295.99
 221,488 292.50 299.47 290.84 0 0 0
05/09/2013
292.50
 201,376 288.15 293.62 286 0 0 0
04/09/2013
288.15
 213,608 287.57 291.80 283.84 0 0 0
03/09/2013
287.57
 49,059 287.70 292.80 284.39 0 0 0
30/08/2013
287.70
 193,649 282.98 290 282.08 0 0 0
29/08/2013
282.98
 116,169 283.90 289.29 282.74 0 0 0
28/08/2013
283.90
 363,013 293.49 295.70 280.17 0 0 0
27/08/2013
293.49
 102,442 292.79 296.64 290.47 0 0 0
26/08/2013
292.79
 166,534 291.37 293.95 287.30 0 0 0
23/08/2013
291.37
 367,844 294.30 297.46 289.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |