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)
06/10/2011
459.40
 11,686,960 456.20 464.30 453.70 0 0 0
05/10/2011
455.30
 16,525,730 461.20 465.30 451.40 0 0 0
04/10/2011
458.50
 9,493,260 456.10 463.90 452.90 0 0 0
03/10/2011
463.10
 8,944,120 468.70 472.50 461.10 0 0 0
30/09/2011
470.70
 11,413,800 466.80 480.30 463.90 0 0 0
29/09/2011
471.20
 23,326,160 471.20 483.10 465 0 0 0
28/09/2011
478.30
 11,637,920 478.30 490.70 476.20 0 0 0
27/09/2011
484.10
 10,699,000 484.10 489.20 473.10 0 0 0
26/09/2011
479.40
 11,142,110 479.40 494.40 474.40 0 0 0
23/09/2011
488
 11,561,840 485.80 492.80 482.50 0 0 0
22/09/2011
499.10
 16,678,860 491 502 485.70 0 0 0
21/09/2011
498.10
 14,150,190 505.50 510.60 494.70 0 0 0
20/09/2011
507.10
 15,105,710 507.10 518.30 501.10 0 0 0
19/09/2011
515.30
 15,510,900 500.90 518.60 497.60 0 0 0
16/09/2011
510.50
 21,118,920 510.50 534.40 509.40 0 0 0
15/09/2011
527.80
 19,830,070 527.80 533.50 508.50 0 0 0
14/09/2011
520.80
 21,936,930 521.90 533.50 511.30 0 0 0
13/09/2011
523
 21,633,560 525.40 529.60 516.80 0 0 0
12/09/2011
515.30
 15,936,070 513.10 522.20 506.40 0 0 0
09/09/2011
511.40
 15,697,810 503.30 515.50 500.10 0 0 0
08/09/2011
503.40
 20,681,650 499.90 508.70 495.60 0 0 0
07/09/2011
491.50
 16,525,400 493.60 497.50 480.20 0 0 0
06/09/2011
483.50
 17,021,130 480.60 487.40 472.90 0 0 0
05/09/2011
480.70
 21,220,960 483.40 489.30 473.40 0 0 0
01/09/2011
479.10
 23,254,210 472.70 481.10 468.70 0 0 0
31/08/2011
466.30
 19,179,120 463.10 471 455.80 0 0 0
30/08/2011
459.70
 17,073,270 462.30 467.40 455 0 0 0
29/08/2011
453.10
 13,342,930 443.80 454.90 441.60 0 0 0
26/08/2011
442
 10,749,810 440.50 445.90 437.70 0 0 0
25/08/2011
438.70
 10,955,650 436.70 442.20 433.60 0 0 0
24/08/2011
432.80
 12,441,420 442 447.30 431.50 0 0 0
23/08/2011
439.70
 12,666,720 444.60 447.50 436.60 0 0 0
22/08/2011
445.30
 12,493,700 440.40 449.30 438.40 0 0 0
19/08/2011
439.90
 10,420,290 438.10 445.60 431.60 0 0 0
18/08/2011
442.40
 13,359,200 436.30 443.90 433 0 0 0
17/08/2011
430.60
 10,283,690 425.40 432.90 422.50 0 0 0
16/08/2011
423.20
 5,417,280 421.30 428.30 419.70 0 0 0
15/08/2011
421.80
 6,550,236 421.80 425.50 418.20 0 0 0
12/08/2011
421.80
 5,454,350 424.30 429.20 419.10 0 0 0
11/08/2011
423.70
 8,035,550 417.50 425.70 414.90 0 0 0
10/08/2011
424.60
 10,266,670 428.40 436.20 420.80 0 0 0
09/08/2011
426.30
 18,255,040 424 433.50 420.80 0 0 0
08/08/2011
436
 11,913,180 438.70 444 431 0 0 0
05/08/2011
440.90
 13,887,050 432.90 443.70 431.10 0 0 0
04/08/2011
433.80
 89,407,012 431.90 440.20 427.50 0 0 0
03/08/2011
430
 11,568,060 433.10 436.10 424.60 0 0 0
02/08/2011
436.50
 10,212,420 440.20 443.60 434.30 0 0 0
01/08/2011
443.80
 8,420,740 446.20 450.60 439.90 0 0 0
29/07/2011
449.30
 7,583,190 451 455.60 442.80 0 0 0
28/07/2011
452.60
 6,398,450 453 457 449.80 0 0 0
27/07/2011
453.30
 5,783,980 449.90 456.80 448.30 0 0 0
26/07/2011
452.50
 5,750,970 451.80 457.20 446.80 0 0 0
25/07/2011
452.50
 4,626,390 451.10 456 446.30 0 0 0
22/07/2011
451.90
 5,749,750 454.60 458.80 448.10 0 0 0
21/07/2011
457.40
 7,249,520 460.20 464.80 453.80 0 0 0
20/07/2011
462.10
 11,575,080 453.50 463.40 450.60 0 0 0
19/07/2011
453.20
 7,447,386 458.40 461.60 448.50 0 0 0
18/07/2011
460.50
 820,598 457.50 463.40 452.20 0 0 0
15/07/2011
458.50
 7,867,740 464.40 466.30 454 0 0 0
14/07/2011
464
 8,253,490 465.60 468.90 455.10 0 0 0
13/07/2011
462.40
 8,791,280 467.40 471.20 458.20 0 0 0
12/07/2011
461.20
 15,080,662 466.90 470.40 458.40 0 0 0
11/07/2011
471.50
 10,069,410 474.40 478.80 469.50 0 0 0
08/07/2011
478.50
 8,166,060 476.20 482 472.30 0 0 0
07/07/2011
477.30
 7,152,450 474.70 481.20 470.20 0 0 0
06/07/2011
473.90
 6,919,650 478.10 480.60 471.20 0 0 0
05/07/2011
476.10
 8,368,640 473.50 482.40 471.80 0 0 0
04/07/2011
470.50
 13,404,260 471.20 475.20 464.60 0 0 0
01/07/2011
469.90
 10,238,820 474.70 478 465.40 0 0 0
30/06/2011
478.40
 6,498,350 478.40 485.90 474.40 0 0 0
29/06/2011
480.40
 13,167,300 477.60 483.40 473.10 0 0 0
28/06/2011
476.50
 6,863,410 479.10 483.30 474.10 0 0 0
27/06/2011
479.10
 7,028,190 482 488.60 473.10 0 0 0
24/06/2011
478.10
 7,583,790 482.30 485.30 475.10 0 0 0
23/06/2011
480.20
 6,029,040 483 489.50 476.30 0 0 0
22/06/2011
486
 8,661,260 491.50 495.80 482.90 0 0 0
21/06/2011
489.60
 9,546,100 477.40 490.40 474.20 0 0 0
20/06/2011
476
 13,940,780 483.40 489.20 473.30 0 0 0
17/06/2011
483.80
 21,719,480 492.50 497.10 477.80 0 0 0
16/06/2011
491
 12,743,950 484.60 494.10 481.20 0 0 0
15/06/2011
485.90
 16,794,190 484.30 491.70 476.20 0 0 0
14/06/2011
481.60
 20,464,500 481.80 496.80 477 0 0 0
13/06/2011
484.20
 13,552,840 486.40 493 479.70 0 0 0
10/06/2011
489.10
 16,662,730 492.30 500.60 485 0 0 0
09/06/2011
490
 9,577,850 486.30 492.90 480.10 0 0 0
08/06/2011
484.80
 12,996,370 491.60 498.20 477.20 0 0 0
07/06/2011
489.80
 12,835,900 491.90 497.70 482.60 0 0 0
06/06/2011
478.90
 7,932,690 479.60 491.10 472.50 0 0 0
03/06/2011
492.50
 20,422,980 515.60 516.30 480.70 0 0 0
02/06/2011
501.30
 14,374,490 498.60 503.60 492.40 0 0 0
01/06/2011
483.90
 14,048,080 471.80 485.30 464.70 0 0 0
31/05/2011
466.20
 9,402,490 457.60 467.60 454.30 0 0 0
30/05/2011
452.30
 12,679,160 458.40 460.70 446.40 0 0 0
27/05/2011
448.40
 13,321,860 444 449.20 438.60 0 0 0
26/05/2011
432.40
 20,109,020 399.50 433.20 399 0 0 0
25/05/2011
418.40
 13,978,600 418.90 425.30 417 0 0 0
24/05/2011
438.20
 17,319,100 442.90 449.60 435.70 0 0 0
23/05/2011
456.80
 14,181,000 471.30 476.70 453.90 0 0 0
20/05/2011
475.40
 11,403,130 483.30 489.60 471 0 0 0
19/05/2011
491
 9,881,720 501.10 507.80 492.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |