Chứng khoán (^ck)

1,279.84
0
(0%)
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)
02/11/2012
113.96
 1,190,667 118.80 118.80 113.70 0 0 0
01/11/2012
118.80
 339,374 118.58 119.83 117.90 0 0 0
31/10/2012
118.58
 312,700 118.76 119.45 116.89 0 0 0
30/10/2012
118.76
 310,214 118.35 120.11 117.56 0 0 0
29/10/2012
118.35
 271,078 119.39 121.04 117.84 0 0 0
26/10/2012
119.39
 284,227 117.91 120.33 117.02 0 0 0
25/10/2012
117.91
 415,827 120.20 120.54 115.86 0 0 0
24/10/2012
120.20
 283,845 121.25 122.68 119.13 0 0 0
23/10/2012
121.25
 249,120 120.85 122.68 119.79 0 0 0
22/10/2012
120.85
 351,726 122.66 123.75 119.16 0 0 0
19/10/2012
122.66
 1,087,744 127.22 127.68 121.14 0 0 0
18/10/2012
127.22
 435,726 128.03 129.85 126.28 0 0 0
17/10/2012
128.03
 565,885 130.85 131.72 127.51 0 0 0
16/10/2012
130.85
 864,075 125.58 130.85 125.37 0 0 0
15/10/2012
125.58
 530,809 127.68 128.35 124.34 0 0 0
12/10/2012
127.68
 514,941 127.54 129.57 125.45 0 0 0
11/10/2012
127.54
 807,692 127.74 132.29 126.68 0 0 0
10/10/2012
127.74
 605,698 126.62 128.65 124.24 0 0 0
09/10/2012
126.62
 798,231 126.15 128.84 124.17 0 0 0
08/10/2012
126.15
 756,082 121.20 126.46 120.95 0 0 0
05/10/2012
121.20
 447,562 120.93 122.78 120 0 0 0
04/10/2012
120.93
 340,386 121.72 122.37 119.22 0 0 0
03/10/2012
121.72
 662,289 118.25 122.97 117.63 0 0 0
02/10/2012
118.25
 577,731 120.04 121.13 117.29 0 0 0
01/10/2012
120.04
 687,801 124.12 124.51 119.11 0 0 0
28/09/2012
124.12
 352,517 125.12 125.72 122.87 0 0 0
27/09/2012
125.12
 598,260 127.27 128.06 123.75 0 0 0
26/09/2012
127.27
 366,565 125.80 128.36 124.51 0 0 0
25/09/2012
125.80
 395,973 125.62 127.08 123.74 0 0 0
24/09/2012
125.62
 521,296 128.25 128.25 124.82 0 0 0
21/09/2012
128.25
 513,886 127.26 130 125.62 0 0 0
20/09/2012
127.26
 742,020 130.06 130.25 124.37 0 0 0
19/09/2012
130.06
 635,147 129.07 131.31 125.90 0 0 0
18/09/2012
129.07
 1,047,248 135.09 136.02 128.62 0 0 0
17/09/2012
135.09
 487,844 136.88 138.79 133.58 0 0 0
14/09/2012
136.88
 947,342 134.01 139.20 132.88 0 0 0
13/09/2012
134.01
 638,241 131.14 134.99 128.86 0 0 0
12/09/2012
131.14
 479,945 130.16 134.63 129.57 0 0 0
11/09/2012
130.16
 713,037 132.64 132.85 128.54 0 0 0
10/09/2012
132.64
 1,068,350 139.13 139.42 132.50 0 0 0
07/09/2012
139.13
 1,001,134 138.40 141.03 136.90 0 0 0
06/09/2012
138.40
 560,650 141.05 141.54 137.36 0 0 0
05/09/2012
141.05
 904,787 144.85 146.10 140.08 0 0 0
04/09/2012
144.85
 482,716 143.89 146.44 142.97 0 0 0
31/08/2012
143.89
 827,825 146.14 146.36 142.28 0 0 0
30/08/2012
146.14
 882,577 145.06 148.35 143.22 0 0 0
29/08/2012
145.06
 1,152,087 138.45 145.30 138.05 0 0 0
28/08/2012
138.45
 886,833 138.90 140.69 134.09 0 0 0
27/08/2012
138.90
 1,075,767 145.59 145.98 138.44 0 0 0
24/08/2012
145.59
 2,452,208 141.35 148.09 134.03 0 0 0
23/08/2012
141.35
 871,841 149.40 149.40 141.35 0 0 0
22/08/2012
149.40
 1,899,593 156.60 156.76 148.26 0 0 0
21/08/2012
156.60
 1,338,182 165.25 165.44 156.60 0 0 0
20/08/2012
165.25
 941,298 162.89 167.20 162.01 0 0 0
17/08/2012
162.89
 632,360 161.86 163.55 159.60 0 0 0
16/08/2012
161.86
 452,073 162.74 163.74 160.39 0 0 0
15/08/2012
162.74
 563,878 163.27 164.38 161.40 0 0 0
14/08/2012
163.27
 521,453 162.04 164.87 161.11 0 0 0
13/08/2012
162.04
 450,151 163.67 164.02 160.88 0 0 0
10/08/2012
163.67
 678,933 165.03 166.17 162.15 0 0 0
09/08/2012
165.03
 917,214 163.65 168.30 162.58 0 0 0
08/08/2012
163.65
 691,256 161.62 165.20 161.06 0 0 0
07/08/2012
161.62
 738,251 163.90 165.30 160.66 0 0 0
06/08/2012
163.90
 990,753 157.85 165.14 157.69 0 0 0
03/08/2012
157.85
 623,195 157.86 160.76 156.04 0 0 0
02/08/2012
157.86
 479,479 157.62 160.24 156.30 0 0 0
01/08/2012
157.62
 776,274 159.63 160.22 155.09 0 0 0
31/07/2012
159.63
 451,393 159.59 161.95 158.17 0 0 0
30/07/2012
159.59
 509,726 159.05 160.65 156.27 0 0 0
27/07/2012
159.05
 959,512 161.14 163.39 157.27 0 0 0
26/07/2012
161.14
 765,129 158.30 162.42 157.47 0 0 0
25/07/2012
158.30
 943,423 158.96 161.51 156.66 0 0 0
24/07/2012
158.96
 1,132,975 163.97 164.42 157.07 0 0 0
23/07/2012
163.97
 1,003,949 167.90 169.35 162.41 0 0 0
20/07/2012
167.90
 1,379,738 170.42 174.64 166.77 0 0 0
19/07/2012
170.42
 1,514,575 163.67 170.89 161.13 0 0 0
18/07/2012
163.67
 1,024,881 163.15 166.36 159.78 0 0 0
17/07/2012
163.15
 1,039,581 156.27 163.36 155.20 0 0 0
16/07/2012
156.27
 847,484 158.96 161.35 154.41 0 0 0
13/07/2012
158.96
 1,375,793 153.06 160.34 152.28 0 0 0
12/07/2012
153.06
 720,146 149.24 154.05 148.82 0 0 0
11/07/2012
149.24
 647,185 147 150.43 146.01 0 0 0
10/07/2012
147
 471,690 147.82 149.71 145.15 0 0 0
09/07/2012
147.82
 681,966 153.09 153.34 146.77 0 0 0
06/07/2012
153.09
 773,375 151.90 156.42 150.29 0 0 0
05/07/2012
151.90
 1,134,424 145.72 152.21 143.22 0 0 0
04/07/2012
145.72
 646,005 148.84 152.33 144.32 0 0 0
03/07/2012
148.84
 1,056,302 153.53 154.72 146.69 0 0 0
02/07/2012
153.53
 707,351 157.80 160.17 152.61 0 0 0
29/06/2012
157.80
 524,048 158.33 160.87 155.82 0 0 0
28/06/2012
158.33
 638,520 156.57 159.50 152.62 0 0 0
27/06/2012
156.57
 663,994 159.34 162.27 155.63 0 0 0
26/06/2012
159.34
 981,276 165.35 165.35 158.06 0 0 0
25/06/2012
165.35
 874,072 170.29 170.57 163.37 0 0 0
22/06/2012
170.29
 987,897 171.72 172.36 167.19 0 0 0
21/06/2012
171.72
 354,861 173.41 174.81 171.19 0 0 0
20/06/2012
173.41
 490,664 172.89 175.24 171.66 0 0 0
19/06/2012
172.89
 648,414 176.81 177.07 171.20 0 0 0
18/06/2012
176.81
 1,122,856 175.19 180.41 174.31 0 0 0
15/06/2012
175.19
 763,199 170.93 176.12 169.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |