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)
12/06/2012
298.81
 72,864 300.09 300.62 297.33 0 0 0
11/06/2012
300.09
 35,615 300.01 302.13 296.87 0 0 0
08/06/2012
300.01
 70,541 302.45 306.47 299.06 0 0 0
07/06/2012
302.45
 28,842 300.86 304.05 300.62 0 0 0
06/06/2012
300.86
 45,192 299.77 301.89 297.44 0 0 0
05/06/2012
299.77
 123,242 298.58 300.70 295.54 0 0 0
04/06/2012
298.58
 85,565 301.37 301.37 297.98 0 0 0
01/06/2012
301.37
 33,174 302.89 304.42 301.37 0 0 0
31/05/2012
302.89
 117,617 304.44 304.44 301.85 0 0 0
30/05/2012
304.44
 61,209 304.41 307.67 301.55 0 0 0
29/05/2012
304.41
 56,493 305.98 305.98 302.12 0 0 0
28/05/2012
305.98
 106,986 306.41 309.69 305.15 0 0 0
25/05/2012
306.41
 88,774 300.36 306.81 299.31 0 0 0
24/05/2012
300.36
 85,742 303.46 304.77 300.36 0 0 0
23/05/2012
303.46
 109,325 309.21 309.51 301.57 0 0 0
22/05/2012
309.21
 78,157 314.17 316.83 308.18 0 0 0
21/05/2012
314.17
 140,887 302.10 314.47 301 0 0 0
18/05/2012
302.10
 225,043 309.44 309.74 299.14 0 0 0
17/05/2012
309.44
 138,933 307.02 311.24 306.29 0 0 0
16/05/2012
307.02
 93,710 309.82 313.38 307.02 0 0 0
15/05/2012
309.82
 293,214 315.54 324.04 309.29 0 0 0
14/05/2012
315.54
 182,932 318.71 322.90 314.84 0 0 0
11/05/2012
318.71
 241,996 323.79 328.22 318.37 0 0 0
10/05/2012
323.79
 253,895 324.90 327.97 322.31 0 0 0
09/05/2012
324.90
 225,070 326.56 327.29 321.77 0 0 0
08/05/2012
326.56
 273,591 327.42 330.75 322.73 0 0 0
07/05/2012
327.42
 245,708 322.40 327.42 320.01 0 0 0
04/05/2012
322.40
 327,685 318.12 324.50 317.23 0 0 0
03/05/2012
318.12
 460,450 305.56 318.36 303.87 0 0 0
02/05/2012
305.56
 363,560 294.06 305.56 294.06 0 0 0
27/04/2012
294.06
 92,192 294.22 298.65 292.67 0 0 0
26/04/2012
294.22
 150,537 298.35 302.84 293.92 0 0 0
25/04/2012
298.35
 69,670 296.67 303.78 295.77 0 0 0
24/04/2012
296.67
 68,910 290.99 297.51 289.59 0 0 0
23/04/2012
290.99
 117,277 293.12 301.69 289.89 0 0 0
20/04/2012
293.12
 201,553 294.40 304.08 290.71 0 0 0
19/04/2012
294.40
 252,231 305.31 307.40 292.80 0 0 0
18/04/2012
305.31
 95,611 307.60 309.69 303.57 0 0 0
17/04/2012
307.60
 101,735 305.42 310.09 302.18 0 0 0
16/04/2012
305.42
 108,457 299.93 309.85 298.63 0 0 0
13/04/2012
299.93
 109,425 309.18 309.67 299.44 0 0 0
12/04/2012
309.18
 152,237 306.89 312.49 305.38 0 0 0
11/04/2012
306.89
 336,305 295.31 307.14 295.07 0 0 0
10/04/2012
295.31
 83,163 294.02 297.40 291.44 0 0 0
09/04/2012
294.02
 73,678 290.68 296.12 290.19 0 0 0
06/04/2012
290.68
 40,220 290.28 293.63 290.28 0 0 0
05/04/2012
290.28
 437,318 282.83 294.47 282.83 0 0 0
04/04/2012
282.83
 193,630 281.57 287.01 280.55 0 0 0
03/04/2012
281.57
 65,193 280.39 283.91 280.23 0 0 0
30/03/2012
280.39
 194,015 280.97 285.31 277.52 0 0 0
29/03/2012
280.97
 158,133 280.66 283.07 276.90 0 0 0
28/03/2012
280.66
 190,467 279.04 281.29 273.98 0 0 0
27/03/2012
279.04
 155,506 281.13 281.38 275.44 0 0 0
26/03/2012
281.13
 95,102 280.25 281.69 277.13 0 0 0
23/03/2012
280.25
 62,440 277.34 280.32 276.64 0 0 0
22/03/2012
277.34
 76,235 282.03 282.34 276.17 0 0 0
21/03/2012
282.03
 122,769 282.64 284.97 279.44 0 0 0
20/03/2012
282.64
 79,332 284.96 284.96 281.53 0 0 0
19/03/2012
284.96
 77,622 285.20 285.20 277.66 0 0 0
16/03/2012
285.20
 240,947 284.18 289.39 282.59 0 0 0
15/03/2012
284.18
 364,293 276.44 285.05 275.08 0 0 0
14/03/2012
276.44
 114,427 275.57 278.61 273.09 0 0 0
13/03/2012
275.57
 87,089 272.74 275.96 271.96 0 0 0
12/03/2012
272.74
 128,505 273.15 273.23 269.31 0 0 0
09/03/2012
273.15
 158,700 274.16 278.59 270.24 0 0 0
08/03/2012
274.16
 268,450 279.23 279.23 269.03 0 0 0
07/03/2012
279.23
 160,919 273.20 280.28 269.91 0 0 0
06/03/2012
273.20
 245,603 282.23 292.18 272.11 0 0 0
05/03/2012
282.23
 360,078 270.01 282.23 270.01 0 0 0
02/03/2012
270.01
 139,625 266.57 270.09 264.48 0 0 0
01/03/2012
266.57
 76,555 265.39 266.82 263.30 0 0 0
29/02/2012
265.39
 129,732 264.80 267.14 261.20 0 0 0
28/02/2012
264.80
 144,499 268.25 268.49 262.70 0 0 0
27/02/2012
268.25
 118,450 265.52 268.41 262.56 0 0 0
24/02/2012
265.52
 125,682 265.34 270.01 264.48 0 0 0
23/02/2012
265.34
 145,701 264.45 267.43 261.87 0 0 0
22/02/2012
264.45
 130,476 262.75 266.94 261.24 0 0 0
21/02/2012
262.75
 275,941 262.51 265.63 259.41 0 0 0
20/02/2012
262.51
 237,597 253.27 262.51 253.27 0 0 0
17/02/2012
253.27
 86,092 252.12 254.52 248.85 0 0 0
16/02/2012
252.12
 79,104 250.03 254.21 247.05 0 0 0
15/02/2012
250.03
 124,958 250.03 252.59 249.79 0 0 0
14/02/2012
250.03
 102,002 249.79 252.13 247.21 0 0 0
13/02/2012
249.79
 95,399 251.88 253.97 248.53 0 0 0
10/02/2012
251.88
 163,473 255.06 255.30 251.63 0 0 0
09/02/2012
255.06
 128,822 253.14 255.39 249.22 0 0 0
08/02/2012
253.14
 140,958 248.31 253.14 247.22 0 0 0
07/02/2012
248.31
 62,717 248.31 250.40 246.22 0 0 0
06/02/2012
248.31
 34,308 248.07 250.41 245.98 0 0 0
03/02/2012
248.07
 155,077 251.82 252.06 247.82 0 0 0
02/02/2012
251.82
 69,898 249.48 251.82 247.15 0 0 0
01/02/2012
249.48
 38,547 245.89 251.58 245.40 0 0 0
31/01/2012
245.89
 36,079 245.80 251.33 244.05 0 0 0
30/01/2012
245.80
 27,294 245.28 246.54 244.55 0 0 0
20/01/2012
245.28
 60,246 245.04 246.12 244.13 0 0 0
19/01/2012
245.04
 73,895 243.96 248.39 243.96 0 0 0
18/01/2012
243.96
 42,715 243.08 248.14 243.08 0 0 0
17/01/2012
243.08
 63,252 248.91 249.85 242.14 0 0 0
16/01/2012
248.91
 381,011 245.66 251.94 244.72 0 0 0
13/01/2012
245.66
 127,603 242.98 246.75 241.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |