Vận tải - kho bãi (^vtkb)

1,002.42
-0.40
(-0.04%)
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)
25/08/2023
572.17
 542,691 574.43 577.32 564.21 0 0 0
24/08/2023
574.43
 619,947 569.88 578.02 566.73 0 0 0
23/08/2023
569.88
 554,886 574.07 579.08 564.97 0 0 0
22/08/2023
574.07
 890,365 569.44 581.28 560.73 0 0 0
21/08/2023
569.44
 867,516 569.49 578.20 557.13 0 0 0
18/08/2023
569.49
 1,704,911 590.64 592.30 561.31 0 0 0
17/08/2023
590.64
 986,904 596.49 599.58 587.80 0 0 0
16/08/2023
596.49
 769,842 600.24 604.91 592.17 0 0 0
15/08/2023
600.24
 712,294 596.54 604.27 593.56 0 0 0
14/08/2023
596.54
 889,524 594.73 603.97 590.52 0 0 0
11/08/2023
594.73
 960,492 599.22 601.82 589.29 0 0 0
10/08/2023
599.22
 1,087,115 606.21 611.29 596.64 0 0 0
09/08/2023
606.21
 1,800,813 606.88 616.40 597.91 0 0 0
08/08/2023
606.88
 1,727,167 600.57 612.09 595.64 0 0 0
07/08/2023
600.57
 1,083,027 597.68 605.53 592.61 0 0 0
04/08/2023
597.68
 1,343,416 594.84 601.31 587.59 0 0 0
03/08/2023
594.84
 919,227 595.13 602.69 588.72 0 0 0
02/08/2023
595.13
 858,462 599.06 601.36 583.39 0 0 0
01/08/2023
599.06
 1,659,209 601.77 609.01 593.36 0 0 0
31/07/2023
601.77
 1,257,629 590.41 607.31 584.87 0 0 0
28/07/2023
590.41
 1,117,694 587.46 593.12 578.84 0 0 0
27/07/2023
587.46
 1,029,247 588.88 593.54 582.44 0 0 0
26/07/2023
588.88
 802,166 594.04 598.35 584.72 0 0 0
25/07/2023
594.04
 948,337 592.87 603.40 584.58 0 0 0
24/07/2023
592.87
 1,091,799 589.02 599.91 583.87 0 0 0
21/07/2023
589.02
 800,589 589.61 594.25 583.94 0 0 0
20/07/2023
589.61
 691,251 587.20 593.61 580.77 0 0 0
19/07/2023
587.20
 1,034,610 583.23 593.66 580.18 0 0 0
18/07/2023
583.23
 746,597 586.72 590.93 580.69 0 0 0
17/07/2023
586.72
 892,521 588.20 596.08 582.85 0 0 0
14/07/2023
588.20
 1,529,183 577.65 594.51 573.57 0 0 0
13/07/2023
577.65
 1,228,635 575.29 582.63 569.67 0 0 0
12/07/2023
575.29
 1,196,033 581.03 584.44 572.58 0 0 0
11/07/2023
581.03
 1,476,915 580.69 585.79 574.54 0 0 0
10/07/2023
580.69
 1,143,182 578.26 585.53 574.52 0 0 0
07/07/2023
578.26
 1,676,042 575.67 581.03 568.17 0 0 0
06/07/2023
575.67
 3,558,518 585.25 589.87 570.76 0 0 0
05/07/2023
585.25
 1,078,189 585.05 592.24 581.36 0 0 0
04/07/2023
585.05
 1,228,315 580.92 590.55 578.08 0 0 0
03/07/2023
580.92
 941,815 576.57 586.17 573.92 0 0 0
30/06/2023
576.57
 955,821 581.02 584.92 573.37 0 0 0
29/06/2023
581.02
 1,214,312 586.72 591.72 577.90 0 0 0
28/06/2023
586.72
 1,153,074 586.65 598.10 583.38 0 0 0
27/06/2023
586.65
 1,591,483 579.87 592.60 576.11 0 0 0
26/06/2023
579.87
 2,024,257 572.79 588.12 569.73 0 0 0
23/06/2023
572.79
 1,729,937 569.34 577.63 565.40 0 0 0
22/06/2023
569.34
 2,214,010 563.12 577.38 561.31 0 0 0
21/06/2023
563.12
 926,328 562.55 568.53 556.74 0 0 0
20/06/2023
562.55
 620,778 559.97 566.37 555.83 0 0 0
19/06/2023
559.97
 675,086 560.03 566.16 557.40 0 0 0
16/06/2023
560.03
 1,348,316 563.59 570.79 559.13 0 0 0
15/06/2023
563.59
 872,406 563.18 568.78 560.55 0 0 0
14/06/2023
563.18
 1,189,534 563.11 570.49 557.27 0 0 0
13/06/2023
563.11
 938,462 562.13 568.26 559 0 0 0
12/06/2023
562.13
 861,023 559.06 566.17 554.73 0 0 0
09/06/2023
559.06
 946,871 560.96 564.42 555.24 0 0 0
08/06/2023
560.96
 1,758,131 561.21 570.91 555.67 0 0 0
07/06/2023
561.21
 1,181,855 565.10 568.12 558.28 0 0 0
06/06/2023
565.10
 790,307 560.96 568.09 557.61 0 0 0
05/06/2023
560.96
 1,474,927 555.28 569.78 553.80 0 0 0
02/06/2023
555.28
 936,941 554.33 562.39 550.44 0 0 0
01/06/2023
554.33
 1,034,798 552.96 560.17 550.10 0 0 0
31/05/2023
552.96
 1,044,323 553.83 559.41 549.47 0 0 0
30/05/2023
553.83
 1,096,483 555 560.01 548.64 0 0 0
29/05/2023
555
 1,299,350 547.46 557.41 546.95 0 0 0
26/05/2023
547.46
 833,130 546 553.19 543.08 0 0 0
25/05/2023
546
 729,968 547.96 551.97 540.59 0 0 0
24/05/2023
547.96
 603,678 546.14 552.33 543.80 0 0 0
23/05/2023
546.14
 697,729 548.67 554.45 544.15 0 0 0
22/05/2023
548.67
 800,966 549.94 555.07 541.54 0 0 0
19/05/2023
549.94
 714,445 551.21 555.49 545.24 0 0 0
18/05/2023
551.21
 746,614 546.47 553.52 543.78 0 0 0
17/05/2023
546.47
 817,141 548.29 555.36 542.88 0 0 0
16/05/2023
548.29
 1,191,661 545.14 552.29 542.96 0 0 0
15/05/2023
545.14
 897,669 544.10 552.16 541.13 0 0 0
12/05/2023
544.10
 563,962 544.91 548.32 538.38 0 0 0
11/05/2023
544.91
 700,419 543.18 550.66 539.36 0 0 0
10/05/2023
543.18
 730,749 538.68 547.61 535.88 0 0 0
09/05/2023
538.68
 459,366 538.32 543.75 535.18 0 0 0
08/05/2023
538.32
 977,521 542.88 546.97 536.18 0 0 0
05/05/2023
542.88
 837,643 545.66 553.80 539.44 0 0 0
04/05/2023
545.66
 867,824 541.33 555.34 536.02 0 0 0
28/04/2023
541.33
 376,041 540.57 545.49 537.66 0 0 0
27/04/2023
540.57
 412,280 537.23 545.16 535.05 0 0 0
26/04/2023
537.23
 362,542 536.99 542.42 532.67 0 0 0
25/04/2023
536.99
 619,836 538.35 546.40 531.40 0 0 0
24/04/2023
538.35
 455,372 541.26 544.83 532.56 0 0 0
21/04/2023
541.26
 365,646 552.19 555.01 539.88 0 0 0
20/04/2023
552.19
 404,918 548.34 556.52 544.06 0 0 0
19/04/2023
548.34
 426,421 546.19 552.53 543.11 0 0 0
18/04/2023
546.19
 390,677 547.80 552.19 540.82 0 0 0
17/04/2023
547.80
 551,636 546.71 551.07 541.51 0 0 0
14/04/2023
546.71
 773,435 551.13 557.49 542.76 0 0 0
13/04/2023
551.13
 1,901,055 557.89 562.61 545.88 0 0 0
12/04/2023
557.89
 682,177 564.26 566.53 555.03 0 0 0
11/04/2023
564.26
 810,679 561.09 566.21 556.50 0 0 0
10/04/2023
561.09
 793,037 561.17 567.83 556.54 0 0 0
07/04/2023
561.17
 599,420 561.37 565.13 557.18 0 0 0
06/04/2023
561.37
 1,196,411 564.15 569.35 557.91 0 0 0
05/04/2023
564.15
 672,997 563.22 567.26 557.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |