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)
01/11/2012
2,104.43
 82,800 2,070.02 2,109.50 2,069.95 0 0 0
31/10/2012
2,068.88
 59,600 2,061.12 2,070.48 2,053.58 0 0 0
30/10/2012
2,062.35
 60,600 2,059.20 2,075.91 2,054.26 0 0 0
29/10/2012
2,058.94
 53,600 2,061.85 2,068.24 2,053.09 0 0 0
26/10/2012
2,066.21
 78,600 2,100.10 2,102.16 2,058.06 0 0 0
25/10/2012
2,101.58
 85,400 2,114.76 2,128.74 2,100.61 0 0 0
24/10/2012
2,115.99
 72,800 2,106.83 2,124 2,104.67 0 0 0
23/10/2012
2,114.45
 72,600 2,132.11 2,136.22 2,111.92 0 0 0
22/10/2012
2,132.76
 60,200 2,118.52 2,138.03 2,112.75 0 0 0
19/10/2012
2,128.30
 67,600 2,129.82 2,136.87 2,125.74 0 0 0
18/10/2012
2,131.69
 87,200 2,108.50 2,137.69 2,107.49 0 0 0
17/10/2012
2,105.62
 59,800 2,104.28 2,113.16 2,088.04 0 0 0
16/10/2012
2,098.81
 57,800 2,097.05 2,111.78 2,089.70 0 0 0
15/10/2012
2,098.70
 54,000 2,105.02 2,107.20 2,085.11 0 0 0
12/10/2012
2,104.93
 68,200 2,109.07 2,127.31 2,092.51 0 0 0
11/10/2012
2,102.87
 74,400 2,114.23 2,117.84 2,101.14 0 0 0
10/10/2012
2,119.94
 79,000 2,111.59 2,121.99 2,102.53 0 0 0
09/10/2012
2,115.23
 84,600 2,081.59 2,119.34 2,081.59 0 0 0
08/10/2012
2,074.42
 55,200 2,084.85 2,096.26 2,063.09 0 0 0
28/09/2012
2,086.17
 79,400 2,042.89 2,089.63 2,040.35 0 0 0
27/09/2012
2,056.32
 76,600 2,003.10 2,068.07 2,002.32 0 0 0
26/09/2012
2,004.17
 50,400 2,027.85 2,033.04 1,999.48 0 0 0
25/09/2012
2,029.29
 48,200 2,028.63 2,039.10 2,021.81 0 0 0
24/09/2012
2,033.19
 57,600 2,015.77 2,040.85 2,005.26 0 0 0
21/09/2012
2,026.69
 60,200 2,020.55 2,041.95 2,018.26 0 0 0
20/09/2012
2,024.84
 67,400 2,060.31 2,060.31 2,023.08 0 0 0
19/09/2012
2,067.83
 52,200 2,061.06 2,069.95 2,055.20 0 0 0
18/09/2012
2,059.54
 53,800 2,069.34 2,074.76 2,053.66 0 0 0
17/09/2012
2,078.50
 76,400 2,120.62 2,121.58 2,077.48 0 0 0
14/09/2012
2,123.85
 91,200 2,127.39 2,136.23 2,111.12 0 0 0
13/09/2012
2,110.38
 79,000 2,123.84 2,130.08 2,110 0 0 0
12/09/2012
2,126.55
 84,200 2,129.69 2,137.89 2,109.14 0 0 0
11/09/2012
2,120.55
 80,400 2,127.52 2,127.52 2,107.22 0 0 0
10/09/2012
2,134.89
 103,600 2,128.06 2,140.17 2,120.49 0 0 0
07/09/2012
2,127.76
 140,000 2,062.99 2,145 2,062.99 0 0 0
06/09/2012
2,051.92
 56,000 2,040.67 2,052.95 2,036.37 0 0 0
05/09/2012
2,037.68
 57,600 2,038.87 2,048.32 2,029.05 0 0 0
04/09/2012
2,043.65
 57,400 2,060.61 2,063.82 2,039.27 0 0 0
03/09/2012
2,059.15
 60,600 2,044.82 2,066.78 2,041.16 0 0 0
31/08/2012
2,047.52
 46,200 2,046.29 2,059.30 2,044.65 0 0 0
30/08/2012
2,052.58
 62,000 2,044.03 2,060.19 2,032.54 0 0 0
29/08/2012
2,053.24
 52,200 2,066.82 2,073.95 2,051.77 0 0 0
28/08/2012
2,073.15
 54,400 2,054.97 2,083.96 2,052.49 0 0 0
27/08/2012
2,055.71
 60,400 2,085.37 2,085.37 2,055.38 0 0 0
24/08/2012
2,092.10
 60,200 2,108.36 2,109.82 2,089.22 0 0 0
23/08/2012
2,113.07
 58,400 2,106.96 2,118.74 2,097.08 0 0 0
22/08/2012
2,107.71
 58,400 2,118.88 2,121.15 2,097.60 0 0 0
21/08/2012
2,118.27
 60,800 2,106.38 2,124.20 2,103.07 0 0 0
20/08/2012
2,106.96
 46,800 2,102.23 2,110.78 2,089.02 0 0 0
17/08/2012
2,114.89
 44,400 2,111.65 2,120.71 2,100.79 0 0 0
16/08/2012
2,112.20
 45,200 2,116.08 2,122.68 2,109.66 0 0 0
15/08/2012
2,118.95
 54,600 2,138.28 2,139.14 2,118.50 0 0 0
14/08/2012
2,142.52
 67,600 2,137.05 2,144.01 2,119.25 0 0 0
13/08/2012
2,136.08
 71,400 2,164.04 2,164.04 2,134.55 0 0 0
10/08/2012
2,168.81
 68,400 2,172.96 2,176.79 2,165.28 0 0 0
09/08/2012
2,174.10
 72,600 2,159.43 2,175.54 2,148.69 0 0 0
08/08/2012
2,160.99
 72,800 2,158.98 2,168.73 2,153.02 0 0 0
07/08/2012
2,157.62
 75,000 2,153.09 2,159.68 2,148.90 0 0 0
06/08/2012
2,154.92
 71,800 2,129.15 2,158.68 2,127.26 0 0 0
03/08/2012
2,132.80
 53,400 2,113.96 2,133.27 2,108.33 0 0 0
02/08/2012
2,111.18
 53,400 2,120.15 2,126.46 2,103.50 0 0 0
01/08/2012
2,123.36
 53,800 2,101.72 2,130.71 2,101.71 0 0 0
31/07/2012
2,103.64
 53,400 2,109.32 2,116.90 2,100.25 0 0 0
30/07/2012
2,109.91
 52,000 2,128.16 2,137.74 2,107.63 0 0 0
27/07/2012
2,128.76
 52,000 2,132.01 2,139.15 2,120.63 0 0 0
26/07/2012
2,126
 52,800 2,134.99 2,147.66 2,124.16 0 0 0
25/07/2012
2,136.15
 48,600 2,141.04 2,151.45 2,132.83 0 0 0
24/07/2012
2,146.59
 54,400 2,132.32 2,158.95 2,131.01 0 0 0
23/07/2012
2,141.40
 55,600 2,154.17 2,154.17 2,135.56 0 0 0
20/07/2012
2,168.64
 64,400 2,180.01 2,185.73 2,162.06 0 0 0
19/07/2012
2,184.84
 79,400 2,164.27 2,197.79 2,159.94 0 0 0
18/07/2012
2,169.10
 66,600 2,159.86 2,170.30 2,138.79 0 0 0
17/07/2012
2,161.19
 55,200 2,142.43 2,165.33 2,141.48 0 0 0
16/07/2012
2,147.96
 67,400 2,187.89 2,188.06 2,146.15 0 0 0
13/07/2012
2,185.90
 57,600 2,180.17 2,198.66 2,177.92 0 0 0
12/07/2012
2,185.49
 82,200 2,172.06 2,197.04 2,152.68 0 0 0
11/07/2012
2,175.38
 58,600 2,160.02 2,176.49 2,156.60 0 0 0
10/07/2012
2,164.44
 59,000 2,166.95 2,178.20 2,156.73 0 0 0
09/07/2012
2,170.81
 75,200 2,210.71 2,216.70 2,168.61 0 0 0
06/07/2012
2,223.58
 76,600 2,203.73 2,227.47 2,185.52 0 0 0
05/07/2012
2,201.35
 58,000 2,218.22 2,218.22 2,192.65 0 0 0
04/07/2012
2,227.31
 55,200 2,233.33 2,239.27 2,219.45 0 0 0
03/07/2012
2,229.19
 62,800 2,225.57 2,244.83 2,219.05 0 0 0
02/07/2012
2,226.11
 62,200 2,234.32 2,234.87 2,215.36 0 0 0
29/06/2012
2,225.43
 61,400 2,190.57 2,226.49 2,188.72 0 0 0
28/06/2012
2,195.84
 54,200 2,220.24 2,224.16 2,195.35 0 0 0
27/06/2012
2,216.93
 51,000 2,219.94 2,233.54 2,213.32 0 0 0
26/06/2012
2,222.07
 53,000 2,214.65 2,229.24 2,203.94 0 0 0
25/06/2012
2,224.11
 59,800 2,253.51 2,253.51 2,223.05 0 0 0
21/06/2012
2,260.88
 59,000 2,288.45 2,288.45 2,253.79 0 0 0
20/06/2012
2,292.88
 54,200 2,300.41 2,304.46 2,291.54 0 0 0
19/06/2012
2,300.79
 60,200 2,313.46 2,313.46 2,298.39 0 0 0
18/06/2012
2,316.05
 60,600 2,313.53 2,325.05 2,309.71 0 0 0
15/06/2012
2,306.85
 68,600 2,299.78 2,314.24 2,283.40 0 0 0
14/06/2012
2,295.95
 71,600 2,306.78 2,314.58 2,293.06 0 0 0
13/06/2012
2,318.92
 78,400 2,289.71 2,319.71 2,284.65 0 0 0
12/06/2012
2,289.79
 60,000 2,295.07 2,298.95 2,280.95 0 0 0
11/06/2012
2,305.86
 64,200 2,282.89 2,311.77 2,278.16 0 0 0
08/06/2012
2,281.45
 68,000 2,306.22 2,306.88 2,276.71 0 0 0
07/06/2012
2,293.13
 60,200 2,324.67 2,328.67 2,288.67 0 0 0

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