Công nghệ và thông tin (^cntt)

7,437.61
-119.65
(-1.58%)
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
3,841.29
 1,331,245 3,852.21 3,863.81 3,807.41 0 0 0
28/08/2023
3,852.21
 2,507,365 3,728.54 3,874.45 3,727.12 0 0 0
25/08/2023
3,728.54
 2,419,915 3,688.91 3,744.39 3,649.47 0 0 0
24/08/2023
3,688.91
 4,417,591 3,526.10 3,698.99 3,500.89 0 0 0
23/08/2023
3,526.10
 1,205,450 3,525.77 3,538.75 3,452.48 0 0 0
22/08/2023
3,525.77
 1,978,810 3,487.77 3,525.77 3,374.17 0 0 0
21/08/2023
3,487.77
 2,080,652 3,464.66 3,518.88 3,452.31 0 0 0
18/08/2023
3,464.66
 3,588,001 3,496.84 3,566.50 3,414.24 0 0 0
17/08/2023
3,496.84
 3,109,429 3,473.36 3,548.68 3,461.47 0 0 0
16/08/2023
3,473.36
 2,201,536 3,431.07 3,479.29 3,397.80 0 0 0
15/08/2023
3,431.07
 1,421,453 3,379.35 3,441.76 3,337.21 0 0 0
14/08/2023
3,379.35
 875,278 3,361.61 3,403.60 3,354.17 0 0 0
11/08/2023
3,361.61
 981,723 3,367.01 3,396.85 3,337.61 0 0 0
10/08/2023
3,367.01
 1,144,097 3,403.06 3,411.75 3,362.28 0 0 0
09/08/2023
3,403.06
 848,332 3,442.44 3,462.82 3,387.75 0 0 0
08/08/2023
3,442.44
 560,857 3,450.29 3,460.28 3,421.39 0 0 0
07/08/2023
3,450.29
 680,562 3,402.06 3,453.30 3,395.01 0 0 0
04/08/2023
3,402.06
 1,383,995 3,411.96 3,445.38 3,394.84 0 0 0
03/08/2023
3,411.96
 788,307 3,408.63 3,435.16 3,379.38 0 0 0
02/08/2023
3,408.63
 875,502 3,441.17 3,455.76 3,395.33 0 0 0
01/08/2023
3,441.17
 1,122,005 3,477.93 3,507.60 3,436.28 0 0 0
31/07/2023
3,477.93
 1,269,320 3,428.85 3,487.21 3,426.72 0 0 0
28/07/2023
3,428.85
 784,042 3,402.64 3,433.49 3,373.42 0 0 0
27/07/2023
3,402.64
 1,222,010 3,366.78 3,429.89 3,362.22 0 0 0
26/07/2023
3,366.78
 1,100,561 3,321.74 3,372.37 3,309.43 0 0 0
25/07/2023
3,321.74
 913,788 3,315.30 3,359.14 3,310.21 0 0 0
24/07/2023
3,315.30
 1,005,506 3,315.63 3,331.34 3,298.67 0 0 0
21/07/2023
3,315.63
 1,091,649 3,292.02 3,318.55 3,261.81 0 0 0
20/07/2023
3,292.02
 1,934,432 3,236.34 3,329.55 3,225 0 0 0
19/07/2023
3,236.34
 595,079 3,243.52 3,253.46 3,219.28 0 0 0
18/07/2023
3,243.52
 635,229 3,247.75 3,254.26 3,205.65 0 0 0
17/07/2023
3,247.75
 999,458 3,218.55 3,257.52 3,214.04 0 0 0
14/07/2023
3,218.55
 2,234,246 3,136.93 3,227.98 3,131.88 0 0 0
13/07/2023
3,136.93
 1,080,707 3,115.64 3,143.93 3,107.98 0 0 0
12/07/2023
3,115.64
 774,725 3,107.24 3,137.91 3,096.92 0 0 0
11/07/2023
3,107.24
 962,975 3,118.10 3,130.80 3,100.38 0 0 0
10/07/2023
3,118.10
 1,013,402 3,113.64 3,143.32 3,094.50 0 0 0
07/07/2023
3,113.64
 795,241 3,079.73 3,123.22 3,061.14 0 0 0
06/07/2023
3,079.73
 1,290,120 3,089.82 3,108.76 3,051.29 0 0 0
05/07/2023
3,089.82
 1,524,050 3,075.91 3,151.25 3,071.53 0 0 0
04/07/2023
3,075.91
 918,417 3,059.70 3,082.03 3,051.78 0 0 0
03/07/2023
3,059.70
 881,261 3,047.16 3,074.28 3,042.49 0 0 0
30/06/2023
3,047.16
 624,056 3,072.89 3,075.33 3,045.84 0 0 0
29/06/2023
3,072.89
 391,651 3,093.91 3,097.31 3,060.95 0 0 0
28/06/2023
3,093.91
 756,653 3,092.34 3,114.80 3,078.19 0 0 0
27/06/2023
3,092.34
 1,206,811 3,051.53 3,106.05 3,037.45 0 0 0
26/06/2023
3,051.53
 692,133 3,017.05 3,061.79 2,996.03 0 0 0
23/06/2023
3,017.05
 644,599 3,027.91 3,036.25 3,002.50 0 0 0
22/06/2023
3,027.91
 866,892 3,038.14 3,065.97 2,998.64 0 0 0
21/06/2023
3,038.14
 608,899 3,030.96 3,059.10 3,019.04 0 0 0
20/06/2023
3,030.96
 801,994 3,002.03 3,040.14 2,997.75 0 0 0
19/06/2023
3,002.03
 563,219 3,001.54 3,031.59 2,994.06 0 0 0
16/06/2023
3,001.54
 1,886,306 2,987.77 3,054.91 2,960.17 0 0 0
15/06/2023
2,987.77
 675,388 2,986.97 2,997.11 2,963.11 0 0 0
14/06/2023
2,986.97
 565,330 3,001.04 3,017.22 2,979.93 0 0 0
13/06/2023
3,001.04
 420,365 3,010.63 3,020.50 2,987.52 0 0 0
12/06/2023
3,010.63
 447,512 2,999.92 3,014.70 2,964.33 0 0 0
09/06/2023
2,999.92
 586,004 2,964.62 3,003.07 2,954.33 0 0 0
08/06/2023
2,964.62
 1,060,238 3,017.81 3,018.18 2,957.39 0 0 0
07/06/2023
3,017.81
 613,477 3,028.25 3,033.08 2,982.77 0 0 0
06/06/2023
3,028.25
 440,109 3,011.88 3,033.18 2,999.76 0 0 0
05/06/2023
3,011.88
 1,219,663 2,966.01 3,021.42 2,958.79 0 0 0
02/06/2023
2,966.01
 636,953 2,953.61 2,981.13 2,938.31 0 0 0
01/06/2023
2,953.61
 466,360 2,964.38 2,973.36 2,931.71 0 0 0
31/05/2023
2,964.38
 713,620 2,960.74 2,969.85 2,932.01 0 0 0
30/05/2023
2,960.74
 1,402,538 2,934.32 2,990.32 2,922.62 0 0 0
29/05/2023
2,934.32
 763,639 2,929.55 2,957.61 2,921.90 0 0 0
26/05/2023
2,929.55
 742,376 2,938.83 2,946.84 2,904.01 0 0 0
25/05/2023
2,938.83
 1,139,755 2,880.42 2,945.54 2,864.93 0 0 0
24/05/2023
2,880.42
 436,120 2,889.10 2,909.03 2,868.73 0 0 0
23/05/2023
2,889.10
 538,508 2,909.59 2,917.68 2,874.45 0 0 0
22/05/2023
2,909.59
 495,113 2,896.30 2,922.25 2,884.42 0 0 0
19/05/2023
2,896.30
 864,185 2,902.32 2,929.77 2,875.65 0 0 0
18/05/2023
2,902.32
 1,229,575 2,870.45 2,918.89 2,864.23 0 0 0
17/05/2023
2,870.45
 826,406 2,872.99 2,911.55 2,856.79 0 0 0
16/05/2023
2,872.99
 655,391 2,861.16 2,883.54 2,845.98 0 0 0
15/05/2023
2,861.16
 802,443 2,847.35 2,888.93 2,837.03 0 0 0
12/05/2023
2,847.35
 931,183 2,803.87 2,851.89 2,785.69 0 0 0
11/05/2023
2,803.87
 420,635 2,795.89 2,819.88 2,792.70 0 0 0
10/05/2023
2,795.89
 557,358 2,795.38 2,817.98 2,789.62 0 0 0
09/05/2023
2,795.38
 536,343 2,783.90 2,823.91 2,780.62 0 0 0
08/05/2023
2,783.90
 291,758 2,774.26 2,797.81 2,771.66 0 0 0
05/05/2023
2,774.26
 288,280 2,772.24 2,784.35 2,758.90 0 0 0
04/05/2023
2,772.24
 417,590 2,778.88 2,792.43 2,737.31 0 0 0
28/04/2023
2,778.88
 472,675 2,776.56 2,796.46 2,769.96 0 0 0
27/04/2023
2,776.56
 205,899 2,777.68 2,798 2,764.19 0 0 0
26/04/2023
2,777.68
 699,044 2,775.48 2,788.02 2,743.68 0 0 0
25/04/2023
2,775.48
 473,442 2,788.46 2,806.11 2,757.63 0 0 0
24/04/2023
2,788.46
 673,937 2,798.20 2,842.23 2,782.04 0 0 0
21/04/2023
2,798.20
 279,556 2,800.99 2,823.65 2,794.55 0 0 0
20/04/2023
2,800.99
 306,004 2,800.69 2,822.92 2,790.57 0 0 0
19/04/2023
2,800.69
 364,467 2,805.58 2,820.45 2,796.28 0 0 0
18/04/2023
2,805.58
 266,621 2,810.13 2,826.08 2,794.13 0 0 0
17/04/2023
2,810.13
 387,870 2,809.57 2,815.77 2,784.80 0 0 0
14/04/2023
2,809.57
 353,417 2,815.15 2,832.87 2,797.64 0 0 0
13/04/2023
2,815.15
 460,357 2,834.03 2,841.48 2,800.85 0 0 0
12/04/2023
2,834.03
 505,158 2,839.62 2,850.35 2,817.96 0 0 0
11/04/2023
2,839.62
 476,562 2,829.16 2,845.65 2,817.36 0 0 0
10/04/2023
2,829.16
 667,034 2,829.93 2,860.85 2,817.10 0 0 0
07/04/2023
2,829.93
 282,525 2,835.38 2,849.38 2,813.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |