Công nghệ và thông tin (^cntt)

7,464.02
22.04
(0.30%)
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)
31/10/2012
229.21
 76,657 229.75 230.30 229.21 0 0 0
30/10/2012
229.75
 78,906 231.93 231.93 229.26 0 0 0
29/10/2012
231.93
 39,858 232.48 232.48 230.90 0 0 0
26/10/2012
232.48
 27,692 232.78 233.02 230.50 0 0 0
25/10/2012
232.78
 53,126 231.93 232.78 230.05 0 0 0
24/10/2012
231.93
 69,356 231.62 232.97 231.13 0 0 0
23/10/2012
231.62
 64,021 230.92 232.41 230.38 0 0 0
22/10/2012
230.92
 51,338 232.57 234.21 230.92 0 0 0
19/10/2012
232.57
 50,737 232.41 234.74 230.29 0 0 0
18/10/2012
232.41
 55,024 234.24 234.99 230.81 0 0 0
17/10/2012
234.24
 22,275 234.24 235.33 233.45 0 0 0
16/10/2012
234.24
 59,529 233.95 235.58 232.05 0 0 0
15/10/2012
233.95
 58,988 235.64 236.18 233.10 0 0 0
12/10/2012
235.64
 39,529 236.12 238.36 234.24 0 0 0
11/10/2012
236.12
 135,130 236.46 238.30 235.67 0 0 0
10/10/2012
236.46
 37,311 235.93 237.56 234.83 0 0 0
09/10/2012
235.93
 119,871 233.05 240.29 233.05 0 0 0
08/10/2012
233.05
 54,257 233.06 235.04 231.17 0 0 0
05/10/2012
233.06
 38,602 232.82 234.15 232.82 0 0 0
04/10/2012
232.82
 78,068 233.37 234.46 231.58 0 0 0
03/10/2012
233.37
 54,980 233.13 235.01 233.13 0 0 0
02/10/2012
233.13
 93,372 232.47 234.46 231.14 0 0 0
01/10/2012
232.47
 63,429 239.02 239.26 231.38 0 0 0
28/09/2012
239.02
 79,246 239.22 241.74 237.79 0 0 0
27/09/2012
239.22
 214,286 233.77 243.87 232.92 0 0 0
26/09/2012
233.77
 108,125 231.43 234.56 230.64 0 0 0
25/09/2012
231.43
 106,727 232.08 233.51 230.59 0 0 0
24/09/2012
232.08
 89,063 233.02 233.26 229.94 0 0 0
21/09/2012
233.02
 42,637 231.33 235.20 231.33 0 0 0
20/09/2012
231.33
 115,962 232.78 235.50 230.24 0 0 0
19/09/2012
232.78
 408,599 238.91 239.11 231.04 0 0 0
18/09/2012
238.91
 141,642 243.61 243.61 238.51 0 0 0
17/09/2012
243.61
 82,322 244.40 245.19 241.47 0 0 0
14/09/2012
244.40
 123,491 243.85 247.32 242.40 0 0 0
13/09/2012
243.85
 119,361 244.09 245.42 241.67 0 0 0
12/09/2012
244.09
 45,912 243.25 247.31 242.46 0 0 0
11/09/2012
243.25
 79,277 243.69 245.33 236.17 0 0 0
10/09/2012
243.69
 79,338 249.08 250.13 240.85 0 0 0
07/09/2012
249.08
 88,935 249.43 250.66 246.46 0 0 0
06/09/2012
249.43
 123,146 256.02 256.51 247.05 0 0 0
05/09/2012
256.02
 144,087 263.18 264.23 254.91 0 0 0
04/09/2012
263.18
 166,354 253.83 264.82 252.24 0 0 0
31/08/2012
253.83
 408,822 243.58 254.17 242.84 0 0 0
30/08/2012
243.58
 463,998 243.58 245.22 242.25 0 0 0
29/08/2012
243.58
 431,473 242.19 248.24 241.40 0 0 0
28/08/2012
242.19
 323,761 246.73 253.02 239.71 0 0 0
27/08/2012
246.73
 273,799 259.31 264.76 246.73 0 0 0
24/08/2012
259.31
 140,342 257.42 264.10 246.83 0 0 0
23/08/2012
257.42
 255,571 269.60 269.60 256.32 0 0 0
22/08/2012
269.60
 146,347 268.95 275.31 267.89 0 0 0
21/08/2012
268.95
 354,336 281.71 281.71 268.42 0 0 0
20/08/2012
281.71
 72,770 278.16 282.48 276.57 0 0 0
17/08/2012
278.16
 183,162 279.41 280.82 274.91 0 0 0
16/08/2012
279.41
 270,350 280.71 284.93 278.06 0 0 0
15/08/2012
280.71
 333,453 282.73 283.51 279.44 0 0 0
14/08/2012
282.73
 186,743 283.30 285.92 278.37 0 0 0
13/08/2012
283.30
 131,025 278.89 286.69 278.65 0 0 0
10/08/2012
278.89
 385,179 284.13 286.78 276.69 0 0 0
09/08/2012
284.13
 272,738 284.50 286.35 281.85 0 0 0
08/08/2012
284.50
 59,499 285.03 286.02 283.97 0 0 0
07/08/2012
285.03
 121,671 284.27 286.29 282.16 0 0 0
06/08/2012
284.27
 124,447 284.80 286.45 282.10 0 0 0
03/08/2012
284.80
 133,137 284.01 285.53 281.90 0 0 0
02/08/2012
284.01
 75,353 285.36 288.88 282.95 0 0 0
01/08/2012
285.36
 112,848 287.97 287.97 284.82 0 0 0
31/07/2012
287.97
 118,807 293.71 294.41 286.04 0 0 0
30/07/2012
293.71
 157,516 289.74 295.30 289.74 0 0 0
27/07/2012
289.74
 97,400 288.38 291.11 288.38 0 0 0
26/07/2012
288.38
 73,976 286.04 288.68 283.44 0 0 0
25/07/2012
286.04
 148,665 295.32 296.17 286.04 0 0 0
24/07/2012
295.32
 248,005 284.94 297.17 283.45 0 0 0
23/07/2012
284.94
 51,354 284.94 284.94 283.39 0 0 0
20/07/2012
284.94
 69,914 286.18 289.90 284.70 0 0 0
19/07/2012
286.18
 52,671 285.65 286.18 283.15 0 0 0
18/07/2012
285.65
 46,605 286.77 288.55 284.07 0 0 0
17/07/2012
286.77
 32,480 286.77 286.77 284.07 0 0 0
16/07/2012
286.77
 19,607 288.78 292.18 284.24 0 0 0
13/07/2012
288.78
 26,235 284.31 289.94 283.29 0 0 0
12/07/2012
284.31
 17,561 283.80 284.80 281.78 0 0 0
11/07/2012
283.80
 34,592 282.87 283.80 280.66 0 0 0
10/07/2012
282.87
 23,342 284.16 285.94 282.63 0 0 0
09/07/2012
284.16
 12,640 286.79 286.79 280.13 0 0 0
06/07/2012
286.79
 23,069 285.40 288.39 285.40 0 0 0
05/07/2012
285.40
 30,359 283.95 286.72 282.96 0 0 0
04/07/2012
283.95
 15,563 282.73 286.44 282.49 0 0 0
03/07/2012
282.73
 11,010 284.51 288.33 282.49 0 0 0
02/07/2012
284.51
 110,086 285.16 292.56 283.04 0 0 0
29/06/2012
285.16
 4,414 284.85 290.01 284.36 0 0 0
28/06/2012
284.85
 30,478 293.68 295.36 284.36 0 0 0
27/06/2012
293.68
 61,529 292.93 296.25 292.44 0 0 0
26/06/2012
292.93
 26,679 296.65 296.65 292.93 0 0 0
25/06/2012
296.65
 36,291 298.34 300.23 296.11 0 0 0
22/06/2012
298.34
 57,356 300.21 300.21 297.45 0 0 0
21/06/2012
300.21
 42,117 300.60 300.84 297.66 0 0 0
20/06/2012
300.60
 75,241 299.29 301.66 299.29 0 0 0
19/06/2012
299.29
 87,320 300.78 301.31 297.92 0 0 0
18/06/2012
300.78
 29,420 299.47 304.34 298.17 0 0 0
15/06/2012
299.47
 91,390 297.69 300.63 296.49 0 0 0
14/06/2012
297.69
 59,425 298.95 300.01 295.91 0 0 0
13/06/2012
298.95
 60,444 298.81 300.12 297.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |