VN30 (^vn30)

1,323.02
5.25
(0.40%)
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)
02/03/2012
503.54
 30,746,560 495.69 503.74 495.45 0 0 0
01/03/2012
491.01
 47,848,193 488.36 488.36 485.55 0 0 0
29/02/2012
485.18
 71,676,480 479.93 483.19 478.85 0 0 0
28/02/2012
480.89
 63,583,438 487.72 489.94 479.53 0 0 0
27/02/2012
485.85
 25,795,020 477.83 485.81 477.83 0 0 0
24/02/2012
477.77
 34,210,990 478.71 483.72 476.78 0 0 0
23/02/2012
476.40
 29,349,270 471.09 476.40 467.88 0 0 0
22/02/2012
470.97
 24,397,900 460.85 470.97 460.85 0 0 0
21/02/2012
462.27
 26,950,870 465.01 465.01 462.27 0 0 0
20/02/2012
465.44
 22,655,020 459.40 465.44 459.17 0 0 0
17/02/2012
451.22
 18,027,870 451.22 451.22 451.22 0 0 0
16/02/2012
443.54
 18,843,258 439.63 445.37 439.63 0 0 0
15/02/2012
446.08
 16,124,541 445.37 446.08 443.10 0 0 0
14/02/2012
450.22
 17,790,050 447.79 450.22 447.79 0 0 0
13/02/2012
446.23
 16,144,770 457.37 457.37 446.23 0 0 0
10/02/2012
458.23
 23,972,730 464.25 464.25 456.52 0 0 0
09/02/2012
464.73
 27,276,577 467.18 467.18 461.49 0 0 0
08/02/2012
460.98
 22,068,580 452.13 460.98 450 0 0 0
07/02/2012
449.31
 20,244,966 448.37 450.13 443.38 0 0 0
06/02/2012
447.47
 13,467,070 449.38 449.38 441.60 0 0 0
03/02/2012
446.90
 25,999,290 455.30 459.30 445.20 0 0 0
02/02/2012
445.60
 17,976,190 439.30 447.80 433.20 0 0 0
01/02/2012
433.30
 16,416,610 429.70 436.10 421.40 0 0 0
31/01/2012
428.90
 16,964,180 432.50 437.40 425.50 0 0 0
30/01/2012
424.70
 9,027,640 412.90 425.10 408.90 0 0 0
20/01/2012
410.30
 7,661,290 416.50 420.70 408.10 0 0 0
19/01/2012
412.20
 7,655,510 400.60 412.70 399.10 0 0 0
18/01/2012
400.20
 4,638,480 399 403.30 393.60 0 0 0
17/01/2012
395.10
 7,414,840 393.50 403.10 389.10 0 0 0
16/01/2012
392.80
 10,440,400 392.20 399.40 386.10 0 0 0
13/01/2012
389.20
 8,136,920 382.70 390.90 381.70 0 0 0
12/01/2012
381.20
 10,472,320 380.50 384.60 377.50 0 0 0
11/01/2012
377.40
 10,571,030 377.90 381.90 372.40 0 0 0
10/01/2012
373.30
 12,363,910 367.40 377 362.90 0 0 0
09/01/2012
367.20
 9,765,720 360.70 369.40 356.10 0 0 0
06/01/2012
363.50
 10,412,850 367.50 371.90 359.50 0 0 0
05/01/2012
369
 7,390,980 375.20 378 366.50 0 0 0
04/01/2012
379.80
 9,283,870 380.60 384.30 376 0 0 0
03/01/2012
381.30
 5,859,570 383.10 388.90 376.20 0 0 0
30/12/2011
383.80
 12,657,790 384.50 389.10 378.80 0 0 0
29/12/2011
383.20
 9,836,430 380.90 386.20 377.50 0 0 0
28/12/2011
383.30
 9,804,550 380.80 388.30 377.40 0 0 0
27/12/2011
380.70
 14,283,810 379.30 384.20 376.20 0 0 0
26/12/2011
385.60
 10,410,570 390 392.70 378.90 0 0 0
23/12/2011
390.60
 11,715,490 384.50 396.10 381.50 0 0 0
22/12/2011
396.50
 17,775,700 404.50 409.10 392.70 0 0 0
21/12/2011
405.60
 9,817,150 406.40 410.90 402.30 0 0 0
20/12/2011
402.30
 10,165,270 399.70 408.90 395.70 0 0 0
19/12/2011
403.30
 11,259,930 401.30 405.90 395.80 0 0 0
16/12/2011
401.80
 16,009,720 401.60 410.30 396 0 0 0
15/12/2011
401.70
 19,651,700 402.80 407.20 396.90 0 0 0
14/12/2011
407.30
 16,241,360 415.70 418 405.10 0 0 0
13/12/2011
412.90
 11,598,890 415.60 422.30 410.20 0 0 0
12/12/2011
417.30
 12,762,380 418.60 423.50 412.10 0 0 0
09/12/2011
418.80
 11,832,750 424.10 427.40 413.80 0 0 0
08/12/2011
424.30
 11,317,930 432.10 435.60 423.20 0 0 0
07/12/2011
432.40
 12,380,300 434.60 438.40 427.90 0 0 0
06/12/2011
434.70
 14,546,790 440.70 446.80 432.70 0 0 0
05/12/2011
437.10
 14,508,050 431.20 439 428.90 0 0 0
02/12/2011
428.50
 9,124,000 424.60 430.60 419.30 0 0 0
01/12/2011
423.40
 8,456,890 424.20 429.10 416.10 0 0 0
30/11/2011
424.90
 9,112,800 424.90 428.90 419.10 0 0 0
29/11/2011
426.20
 5,414,750 428.40 433.70 423.60 0 0 0
28/11/2011
426.30
 10,384,850 431.80 436.20 422.30 0 0 0
25/11/2011
428.10
 7,360,910 424.10 431.50 420.80 0 0 0
24/11/2011
426.40
 9,254,310 433.80 438.60 424.90 0 0 0
23/11/2011
434.30
 9,906,690 430.30 435.90 426.50 0 0 0
22/11/2011
425.10
 10,359,330 419.40 429.20 416.50 0 0 0
21/11/2011
422.20
 9,381,490 425.20 430 415.50 0 0 0
18/11/2011
423.10
 11,963,980 426.60 430.50 418.60 0 0 0
17/11/2011
429.80
 10,565,610 436.70 439.90 427.70 0 0 0
16/11/2011
435.90
 11,896,740 434.10 442.30 430.70 0 0 0
15/11/2011
432.70
 11,050,490 437.50 442.80 428.10 0 0 0
14/11/2011
437.20
 12,313,880 443.60 444.80 429.40 0 0 0
11/11/2011
441.50
 9,333,360 444.60 451.10 438.10 0 0 0
10/11/2011
446.20
 7,884,670 446.50 449.70 440.40 0 0 0
09/11/2011
450.80
 5,576,120 456.10 458.10 447.90 0 0 0
08/11/2011
454.90
 8,804,720 454.60 460.20 448.60 0 0 0
07/11/2011
456.70
 11,189,040 456.20 463.70 451.30 0 0 0
04/11/2011
456.10
 7,672,010 457.20 462.80 452.20 0 0 0
03/11/2011
453.10
 8,466,520 453.70 458.50 446.80 0 0 0
02/11/2011
452.20
 10,459,320 454 458.90 447.90 0 0 0
01/11/2011
458.30
 10,344,500 463.90 465.90 455.60 0 0 0
31/10/2011
466.50
 16,401,710 474.10 478.50 465.30 0 0 0
28/10/2011
467.70
 13,772,340 464.50 471.40 457.60 0 0 0
27/10/2011
459.20
 6,431,320 458.20 462.60 453.50 0 0 0
26/10/2011
454.60
 7,179,490 451.80 459.80 448.10 0 0 0
25/10/2011
450.30
 7,809,720 459.20 461.80 448.50 0 0 0
24/10/2011
456.20
 7,415,840 456.90 461.80 453.70 0 0 0
21/10/2011
450.20
 10,594,850 442.90 453.40 440.20 0 0 0
20/10/2011
440.40
 5,970,210 439.50 443.80 434.20 0 0 0
19/10/2011
437.30
 9,719,640 444.30 446 431.70 0 0 0
18/10/2011
441.70
 8,479,470 444.90 448.30 439.50 0 0 0
17/10/2011
449.20
 9,096,990 452.90 455.40 445.70 0 0 0
14/10/2011
452.40
 7,289,270 450.80 455.90 447.60 0 0 0
13/10/2011
450.10
 9,331,640 449.20 454.60 443.40 0 0 0
12/10/2011
448.40
 12,607,020 451.90 454.50 445.10 0 0 0
11/10/2011
456
 8,900,640 460.40 463.90 453.50 0 0 0
10/10/2011
459.30
 6,803,770 453.70 463.90 449.90 0 0 0
07/10/2011
455.10
 10,606,410 462 464.50 452 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |