Chứng khoán (^ck)

1,263.71
-4.99
(-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)
29/08/2023
1,293.48
 19,092,561 1,280.45 1,308.97 1,265.08 0 0 0
28/08/2023
1,280.45
 14,647,799 1,260.08 1,287.56 1,257.86 0 0 0
25/08/2023
1,260.08
 19,195,411 1,248.80 1,277 1,236.71 0 0 0
24/08/2023
1,248.80
 18,906,984 1,199.09 1,250.50 1,189.54 0 0 0
23/08/2023
1,199.09
 14,418,791 1,215.55 1,233.65 1,192.42 0 0 0
22/08/2023
1,215.55
 24,755,737 1,166.07 1,218 1,115.62 0 0 0
21/08/2023
1,166.07
 18,605,086 1,154.80 1,187.34 1,137.52 0 0 0
18/08/2023
1,154.80
 25,959,980 1,240.81 1,247.99 1,151.53 0 0 0
17/08/2023
1,240.81
 25,907,614 1,223.35 1,276.13 1,221.17 0 0 0
16/08/2023
1,223.35
 10,955,805 1,214.48 1,231.25 1,198.60 0 0 0
15/08/2023
1,214.48
 9,426,475 1,228.42 1,236.43 1,208.24 0 0 0
14/08/2023
1,228.42
 20,706,109 1,179.61 1,241.58 1,178.23 0 0 0
11/08/2023
1,179.61
 13,701,621 1,174.95 1,189.10 1,152.54 0 0 0
10/08/2023
1,174.95
 12,157,181 1,194.99 1,204.83 1,171 0 0 0
09/08/2023
1,194.99
 10,758,476 1,211.54 1,219.94 1,189.05 0 0 0
08/08/2023
1,211.54
 10,594,181 1,230.78 1,243.80 1,205.68 0 0 0
07/08/2023
1,230.78
 11,732,440 1,210.84 1,244.59 1,209.07 0 0 0
04/08/2023
1,210.84
 10,336,205 1,182.22 1,216.98 1,177.35 0 0 0
03/08/2023
1,182.22
 13,037,085 1,192.84 1,207.64 1,172.92 0 0 0
02/08/2023
1,192.84
 9,489,962 1,178.32 1,201.28 1,170.83 0 0 0
01/08/2023
1,178.32
 12,561,536 1,214.03 1,219.78 1,177.34 0 0 0
31/07/2023
1,214.03
 11,419,973 1,205.94 1,230.31 1,192.66 0 0 0
28/07/2023
1,205.94
 14,262,639 1,179.22 1,213.69 1,175.43 0 0 0
27/07/2023
1,179.22
 11,204,825 1,173.56 1,194.57 1,160.77 0 0 0
26/07/2023
1,173.56
 9,867,333 1,165.32 1,181.45 1,150.75 0 0 0
25/07/2023
1,165.32
 9,925,099 1,166.20 1,183.50 1,152.10 0 0 0
24/07/2023
1,166.20
 10,614,420 1,159.39 1,181.74 1,148.99 0 0 0
21/07/2023
1,159.39
 12,752,499 1,129.74 1,163.51 1,123.36 0 0 0
20/07/2023
1,129.74
 12,763,613 1,140.10 1,145.62 1,110.87 0 0 0
19/07/2023
1,140.10
 8,495,913 1,140.46 1,159.49 1,130.36 0 0 0
18/07/2023
1,140.46
 7,661,103 1,147.69 1,153.71 1,131.32 0 0 0
17/07/2023
1,147.69
 10,183,587 1,140.94 1,166.45 1,134.27 0 0 0
14/07/2023
1,140.94
 13,579,233 1,127.73 1,148.30 1,111.69 0 0 0
13/07/2023
1,127.73
 9,611,593 1,109.49 1,133.81 1,103.70 0 0 0
12/07/2023
1,109.49
 12,189,654 1,117.68 1,139.14 1,102.48 0 0 0
11/07/2023
1,117.68
 14,494,530 1,112.68 1,134.49 1,102.99 0 0 0
10/07/2023
1,112.68
 17,517,551 1,086.83 1,123.72 1,084.97 0 0 0
07/07/2023
1,086.83
 12,699,131 1,082.03 1,091.56 1,050.17 0 0 0
06/07/2023
1,082.03
 23,204,047 1,090.04 1,111.91 1,060.11 0 0 0
05/07/2023
1,090.04
 9,795,644 1,095.79 1,114.94 1,085.54 0 0 0
04/07/2023
1,095.79
 14,457,777 1,057.22 1,099.12 1,051.87 0 0 0
03/07/2023
1,057.22
 6,482,578 1,053.50 1,070.09 1,049.45 0 0 0
30/06/2023
1,053.50
 8,584,696 1,052.39 1,064.11 1,031.08 0 0 0
29/06/2023
1,052.39
 11,361,094 1,088.75 1,091.78 1,049.60 0 0 0
28/06/2023
1,088.75
 9,875,601 1,088.04 1,108.12 1,079.51 0 0 0
27/06/2023
1,088.04
 10,373,758 1,070.65 1,099.22 1,065.69 0 0 0
26/06/2023
1,070.65
 15,675,440 1,092.09 1,094.77 1,042.69 0 0 0
23/06/2023
1,092.09
 10,571,591 1,086.81 1,101.75 1,071.49 0 0 0
22/06/2023
1,086.81
 9,243,810 1,085.91 1,101.73 1,074.29 0 0 0
21/06/2023
1,085.91
 13,099,653 1,062.24 1,095.80 1,059.15 0 0 0
20/06/2023
1,062.24
 11,115,992 1,047.04 1,066.54 1,032.82 0 0 0
19/06/2023
1,047.04
 11,073,516 1,036.75 1,060.97 1,030.56 0 0 0
16/06/2023
1,036.75
 25,807,932 1,021.81 1,084.02 1,021.24 0 0 0
15/06/2023
1,021.81
 10,239,711 1,012.21 1,028.40 1,005.92 0 0 0
14/06/2023
1,012.21
 15,099,084 1,015.87 1,039.96 1,010.34 0 0 0
13/06/2023
1,015.87
 12,595,920 1,014.64 1,031.98 1,004.82 0 0 0
12/06/2023
1,014.64
 10,649,405 1,013.27 1,024.27 989.22 0 0 0
09/06/2023
1,013.27
 13,842,651 985.97 1,016.04 977.09 0 0 0
08/06/2023
985.97
 22,182,704 1,022.85 1,034.53 984.95 0 0 0
07/06/2023
1,022.85
 11,217,150 1,022.11 1,034.10 1,008.70 0 0 0
06/06/2023
1,022.11
 21,539,998 981.76 1,025.93 972.11 0 0 0
05/06/2023
981.76
 13,469,417 992.74 1,010.99 974.87 0 0 0
02/06/2023
992.74
 14,766,787 981.03 1,009.79 978.59 0 0 0
01/06/2023
981.03
 11,948,774 961.92 987.81 953.36 0 0 0
31/05/2023
961.92
 12,613,657 966.88 979.63 951.37 0 0 0
30/05/2023
966.88
 12,972,576 960.93 978.04 949.47 0 0 0
29/05/2023
960.93
 14,040,447 922.62 964.12 921.86 0 0 0
26/05/2023
922.62
 6,763,034 918.68 934.15 913.29 0 0 0
25/05/2023
918.68
 10,119,339 926.79 936.77 911.37 0 0 0
24/05/2023
926.79
 14,754,747 924.73 947.19 917.49 0 0 0
23/05/2023
924.73
 15,069,465 919.23 944.19 915.65 0 0 0
22/05/2023
919.23
 9,090,638 914.54 932.82 911.76 0 0 0
19/05/2023
914.54
 14,473,745 908.59 927.17 896.51 0 0 0
18/05/2023
908.59
 14,091,663 886.49 924.63 883.13 0 0 0
17/05/2023
886.49
 12,112,768 905.62 913.33 884.33 0 0 0
16/05/2023
905.62
 10,241,964 899.30 915.26 894.25 0 0 0
15/05/2023
899.30
 11,495,240 916.07 933.99 897.60 0 0 0
12/05/2023
916.07
 14,202,029 891.73 917.76 882.45 0 0 0
11/05/2023
891.73
 11,470,165 893.33 908.85 885.05 0 0 0
10/05/2023
893.33
 10,079,267 885.06 906.03 882.46 0 0 0
09/05/2023
885.06
 7,688,618 884.26 893.50 871.94 0 0 0
08/05/2023
884.26
 14,049,348 860.36 890.88 859.75 0 0 0
05/05/2023
860.36
 6,545,928 867.01 876.50 855.11 0 0 0
04/05/2023
867.01
 10,417,086 851.44 876.98 843.52 0 0 0
28/04/2023
851.44
 7,564,750 836.82 856.82 830.02 0 0 0
27/04/2023
836.82
 5,363,539 844.15 851.88 832.22 0 0 0
26/04/2023
844.15
 8,746,581 831.24 847.76 817.81 0 0 0
25/04/2023
831.24
 11,116,853 859.91 868.31 824.56 0 0 0
24/04/2023
859.91
 6,463,579 863.70 878.01 849.75 0 0 0
21/04/2023
863.70
 14,697,472 848.51 885.42 845.07 0 0 0
20/04/2023
848.51
 4,932,420 850.44 856.77 838.60 0 0 0
19/04/2023
850.44
 8,474,979 864.35 877.74 844.10 0 0 0
18/04/2023
864.35
 10,821,723 839.87 867.08 833.53 0 0 0
17/04/2023
839.87
 7,094,146 831.78 846.49 826.19 0 0 0
14/04/2023
831.78
 15,230,852 850.55 866.42 830.03 0 0 0
13/04/2023
850.55
 12,157,193 865.17 874.70 845.72 0 0 0
12/04/2023
865.17
 10,874,412 885.24 891.82 861.21 0 0 0
11/04/2023
885.24
 14,316,377 870.82 887.28 850.56 0 0 0
10/04/2023
870.82
 18,375,685 863.87 902.44 856.71 0 0 0
07/04/2023
863.87
 13,773,653 844.72 873.46 839.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |