Công nghệ và thông tin (^cntt)

7,502.54
37.58
(0.50%)
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)
22/08/2013
294.30
 311,837 300.60 302.11 292.56 0 0 0
21/08/2013
300.60
 394,629 302.38 303.16 291.68 0 0 0
20/08/2013
302.38
 373,631 305.39 305.64 299.33 0 0 0
19/08/2013
305.39
 448,818 298.30 308.30 297.50 0 0 0
16/08/2013
298.30
 267,472 297.03 298.54 293.19 0 0 0
15/08/2013
297.03
 671,845 287.63 299.85 287.63 0 0 0
14/08/2013
287.63
 165,127 286.75 287.87 284.95 0 0 0
13/08/2013
286.75
 355,696 287.22 290.03 285.07 0 0 0
12/08/2013
287.22
 167,566 288.59 289.71 285.77 0 0 0
09/08/2013
288.59
 170,952 286.02 288.59 283.95 0 0 0
08/08/2013
286.02
 303,556 292.14 294.14 285.53 0 0 0
07/08/2013
292.14
 689,131 286.55 295.47 285.36 0 0 0
06/08/2013
286.55
 396,498 284.07 288.56 282.61 0 0 0
05/08/2013
284.07
 470,387 275.74 289.13 275.20 0 0 0
02/08/2013
275.74
 65,004 273.52 276.87 273.52 0 0 0
01/08/2013
273.52
 64,631 274.32 275.37 273.41 0 0 0
31/07/2013
274.32
 69,668 274.03 276.96 272.10 0 0 0
30/07/2013
274.03
 75,400 269.07 274.03 267.46 0 0 0
29/07/2013
269.07
 149,622 275.11 275.11 267.94 0 0 0
26/07/2013
275.11
 48,595 277.92 279.04 272.93 0 0 0
25/07/2013
277.92
 90,675 277.26 281.44 275.43 0 0 0
24/07/2013
277.26
 200,583 282.20 282.20 277.26 0 0 0
23/07/2013
282.20
 80,528 284.91 284.91 281.64 0 0 0
22/07/2013
284.91
 56,013 284.91 287.16 282.42 0 0 0
19/07/2013
284.91
 94,946 280.79 284.91 280.79 0 0 0
18/07/2013
280.79
 54,358 282.71 284.96 280.46 0 0 0
17/07/2013
282.71
 121,756 282.10 284.89 281.37 0 0 0
16/07/2013
282.10
 90,775 278.32 284.32 277.59 0 0 0
15/07/2013
278.32
 63,241 277.51 279.44 275.83 0 0 0
12/07/2013
277.51
 85,335 274.38 277.75 273.33 0 0 0
11/07/2013
274.38
 90,673 273.44 275.51 271.75 0 0 0
10/07/2013
273.44
 35,572 272.71 274.57 269.57 0 0 0
09/07/2013
272.71
 74,357 273.88 274.96 269.14 0 0 0
08/07/2013
273.88
 94,366 278.11 279.97 273.63 0 0 0
05/07/2013
278.11
 162,712 276.99 278.92 275.31 0 0 0
04/07/2013
276.99
 440,361 274 282.11 272.49 0 0 0
03/07/2013
274
 120,682 272.88 274.11 271.27 0 0 0
02/07/2013
272.88
 69,094 270.39 275.37 270.39 0 0 0
01/07/2013
270.39
 36,376 270.83 272.52 268.14 0 0 0
28/06/2013
270.83
 95,245 269.71 274.76 269.71 0 0 0
27/06/2013
269.71
 142,867 269.15 271.40 268.59 0 0 0
26/06/2013
269.15
 143,416 266.78 269.71 264.25 0 0 0
25/06/2013
266.78
 558,368 274.24 274.24 264.28 0 0 0
24/06/2013
274.24
 131,820 275.36 275.36 272.30 0 0 0
21/06/2013
275.36
 209,367 275.92 275.92 270.69 0 0 0
20/06/2013
275.92
 122,173 275.69 278.41 273.27 0 0 0
19/06/2013
275.69
 89,345 275.13 277.94 274.08 0 0 0
18/06/2013
275.13
 150,794 276.81 276.81 272.95 0 0 0
17/06/2013
276.81
 205,730 282.74 284.42 276.56 0 0 0
14/06/2013
282.74
 215,761 285.06 286.67 282.25 0 0 0
13/06/2013
285.06
 346,867 286.99 286.99 283.44 0 0 0
12/06/2013
286.99
 161,779 288.11 288.35 285.30 0 0 0
11/06/2013
288.11
 196,620 290.60 290.60 286.49 0 0 0
10/06/2013
290.60
 213,864 290.14 292.95 289.79 0 0 0
07/06/2013
290.14
 121,751 291.16 292.95 286.98 0 0 0
06/06/2013
291.16
 158,170 288.35 291.16 285.29 0 0 0
05/06/2013
288.35
 95,637 285.02 290.04 285.02 0 0 0
04/06/2013
285.02
 602,173 282.77 290.08 282.53 0 0 0
03/06/2013
282.77
 261,540 283.65 286.14 281.16 0 0 0
31/05/2013
283.65
 485,702 281.32 290.80 279.79 0 0 0
30/05/2013
281.32
 247,770 282.13 282.13 278.59 0 0 0
29/05/2013
282.13
 414,206 277.32 284.87 276.59 0 0 0
28/05/2013
277.32
 277,996 275.88 278.69 275.15 0 0 0
27/05/2013
275.88
 306,732 270.34 280.06 269.61 0 0 0
24/05/2013
270.34
 272,161 268.41 272.59 267.61 0 0 0
23/05/2013
268.41
 518,384 269.14 271.95 266.16 0 0 0
22/05/2013
269.14
 394,775 270.58 271.95 268.41 0 0 0
21/05/2013
270.58
 1,525,964 255.14 270.82 254.41 0 0 0
20/05/2013
255.14
 259,972 249.91 257.95 249.91 0 0 0
17/05/2013
249.91
 86,734 251.77 252.08 249.39 0 0 0
16/05/2013
251.77
 108,461 251.84 253.70 248.10 0 0 0
15/05/2013
251.84
 130,771 249.10 251.84 249.10 0 0 0
14/05/2013
249.10
 268,572 248.63 255.94 246.85 0 0 0
13/05/2013
248.63
 50,398 248.07 249.75 247.58 0 0 0
10/05/2013
248.07
 54,563 247.78 249.15 247.26 0 0 0
09/05/2013
247.78
 70,131 248.61 250.47 247.05 0 0 0
08/05/2013
248.61
 102,190 248.98 252.35 246.93 0 0 0
07/05/2013
248.98
 75,907 253.47 253.47 248.49 0 0 0
06/05/2013
253.47
 158,331 247.77 254.76 246.48 0 0 0
03/05/2013
247.77
 61,186 248.29 249.41 246.72 0 0 0
02/05/2013
248.29
 55,303 249.48 251.09 247.31 0 0 0
26/04/2013
249.48
 43,182 249.48 250.60 248.67 0 0 0
25/04/2013
249.48
 38,520 248.81 251.72 248.50 0 0 0
24/04/2013
248.81
 125,520 249.73 251.06 246.75 0 0 0
23/04/2013
249.73
 60,075 246.99 250.29 246.99 0 0 0
22/04/2013
246.99
 119,682 247.06 250.36 246.50 0 0 0
18/04/2013
247.06
 113,613 253.16 253.89 246.49 0 0 0
17/04/2013
253.16
 89,110 250.11 256.46 249.62 0 0 0
16/04/2013
250.11
 114,971 252.53 253.83 246.18 0 0 0
15/04/2013
252.53
 267,669 261.05 261.05 251.41 0 0 0
12/04/2013
261.05
 278,748 263.12 265.93 259.37 0 0 0
11/04/2013
263.12
 261,481 267.71 267.71 261.19 0 0 0
10/04/2013
267.71
 255,846 273.64 274.69 266.73 0 0 0
09/04/2013
273.64
 746,968 267.63 278.31 266.89 0 0 0
08/04/2013
267.63
 603,570 260.33 267.63 259.84 0 0 0
05/04/2013
260.33
 106,295 258.65 260.58 257.35 0 0 0
04/04/2013
258.65
 51,012 260.58 261.14 257.60 0 0 0
03/04/2013
260.58
 111,866 262.06 263.64 259.88 0 0 0
02/04/2013
262.06
 347,781 260.13 265.99 260.13 0 0 0
01/04/2013
260.13
 119,679 257 260.37 255.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |