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)
18/05/2011
504.40
 13,352,250 508.30 514.60 498.80 0 0 0
17/05/2011
516.70
 9,069,170 525.60 531.60 512.90 0 0 0
16/05/2011
524.20
 7,598,220 533.10 540.20 522.10 0 0 0
13/05/2011
533.90
 7,121,040 537.20 543.50 528.40 0 0 0
12/05/2011
537.60
 6,429,550 539 543.50 530.10 0 0 0
11/05/2011
539.20
 6,307,390 532.30 544.80 528.70 0 0 0
10/05/2011
535.40
 5,164,890 531.40 538.60 527.80 0 0 0
09/05/2011
529.50
 6,633,360 516.70 531.90 513.60 0 0 0
06/05/2011
524.20
 6,285,160 523.60 527.20 518.70 0 0 0
05/05/2011
533.30
 6,165,230 542.10 544.40 529 0 0 0
04/05/2011
543.50
 6,673,020 538.70 547.20 536.10 0 0 0
29/04/2011
534
 7,220,940 531 537.60 527.30 0 0 0
28/04/2011
525.10
 6,976,890 524.30 529.10 520.10 0 0 0
27/04/2011
519.60
 9,421,680 515.10 518.60 508.30 0 0 0
26/04/2011
508.20
 7,392,890 508.30 518.40 505.40 0 0 0
25/04/2011
510.50
 8,829,360 503.30 513.10 501.90 0 0 0
22/04/2011
499.80
 8,700,070 503.80 507.50 494 0 0 0
21/04/2011
502.40
 7,564,070 497.80 507 493.40 0 0 0
20/04/2011
497.50
 7,199,910 492.30 498.80 488.80 0 0 0
19/04/2011
491.40
 6,773,090 491.80 498.70 488.60 0 0 0
18/04/2011
493.90
 1,008,375 495.40 502.20 487.80 0 0 0
15/04/2011
498.30
 9,869,460 498 499.50 493.30 0 0 0
14/04/2011
495.60
 8,746,600 494 498.50 491.80 0 0 0
13/04/2011
494.50
 6,489,770 498 501.70 492.80 0 0 0
08/04/2011
497.90
 7,278,330 495.10 500.60 491 0 0 0
07/04/2011
495.80
 9,660,390 496.50 501.30 490.40 0 0 0
06/04/2011
496.80
 10,129,430 490.30 499.50 487.20 0 0 0
05/04/2011
488.50
 7,827,860 488.70 493.30 482.60 0 0 0
04/04/2011
487
 8,066,830 488.90 492.20 483.60 0 0 0
01/04/2011
487.90
 8,280,670 490 494.90 483.10 0 0 0
31/03/2011
489.80
 8,119,970 492.70 497.80 487 0 0 0
30/03/2011
489.20
 9,864,910 481.20 491.60 478.60 0 0 0
29/03/2011
484.70
 12,267,920 488.10 491.90 480.30 0 0 0
28/03/2011
485
 8,684,660 482.40 492.20 476.10 0 0 0
25/03/2011
481.70
 8,730,860 487.90 491.20 478.80 0 0 0
24/03/2011
487.20
 9,507,990 491.40 498.10 483.60 0 0 0
23/03/2011
495
 12,279,880 491 498.20 487.40 0 0 0
22/03/2011
490
 13,056,070 495.90 500.80 484.50 0 0 0
21/03/2011
492.80
 15,450,760 492.10 497.90 484 0 0 0
18/03/2011
484.30
 23,706,070 486.70 494.60 474.50 0 0 0
17/03/2011
486.80
 15,721,250 491.50 501 479.70 0 0 0
16/03/2011
491.50
 14,618,500 497.20 503.80 486.30 0 0 0
15/03/2011
498.70
 14,301,520 501.70 513.20 495.60 0 0 0
14/03/2011
513.80
 20,302,320 525.60 533.80 510.70 0 0 0
11/03/2011
530.60
 16,202,160 524.90 535.70 521.20 0 0 0
10/03/2011
517
 13,080,070 499.80 520.90 498.70 0 0 0
09/03/2011
505.10
 10,678,810 509 517.40 494.30 0 0 0
08/03/2011
510.40
 10,133,370 505.50 515.20 502.70 0 0 0
07/03/2011
500.20
 9,082,190 497.60 502.50 489.80 0 0 0
04/03/2011
488.30
 9,699,690 482.90 492.10 476 0 0 0
03/03/2011
479.10
 11,652,050 473.30 488 471.30 0 0 0
02/03/2011
484.30
 18,532,510 489.40 496 475.30 0 0 0
01/03/2011
491
 8,495,760 479.60 493.60 476.90 0 0 0
28/02/2011
483.10
 13,026,720 489.60 501.30 482.30 0 0 0
25/02/2011
489.90
 10,355,630 482.50 494.50 475.90 0 0 0
24/02/2011
482.60
 18,611,330 483.10 490.70 474.70 0 0 0
23/02/2011
494.40
 14,851,740 491.60 501.30 487 0 0 0
22/02/2011
495.20
 22,402,310 491 505.10 489.20 0 0 0
21/02/2011
512.10
 21,458,170 529.50 530.20 509 0 0 0
18/02/2011
534.90
 15,412,790 539.40 543.60 530 0 0 0
17/02/2011
540.40
 15,082,740 538.50 545.40 532.10 0 0 0
16/02/2011
543.60
 11,597,430 551.10 554 541.60 0 0 0
15/02/2011
548.20
 13,274,920 534 551.20 530.40 0 0 0
14/02/2011
540.60
 12,188,890 548.90 552.90 538 0 0 0
11/02/2011
548.60
 12,420,370 553.30 555.50 541.10 0 0 0
10/02/2011
549
 15,518,900 552.70 559.80 542.50 0 0 0
09/02/2011
552
 15,710,420 557.10 562.10 548.10 0 0 0
08/02/2011
546.20
 13,149,050 543 550.10 538.60 0 0 0
28/01/2011
534.50
 14,532,130 523.30 538.80 520.40 0 0 0
27/01/2011
524.60
 11,124,730 522.30 530.70 516.80 0 0 0
26/01/2011
524.50
 7,414,490 521.30 529.60 517.20 0 0 0
25/01/2011
527.80
 14,361,690 530.40 536.90 524.20 0 0 0
24/01/2011
537.90
 14,792,750 560.50 562.50 535.10 0 0 0
21/01/2011
549.30
 19,241,050 547.60 553 543.50 0 0 0
20/01/2011
538.20
 11,997,200 535.10 542.30 530.80 0 0 0
19/01/2011
528.10
 15,623,910 528.10 532.10 520.30 0 0 0
18/01/2011
516.30
 11,984,540 513.80 522.10 509.50 0 0 0
17/01/2011
512
 13,985,780 510.30 517.10 505 0 0 0
14/01/2011
504.80
 11,948,660 505.40 509.70 498.60 0 0 0
13/01/2011
499.40
 9,187,920 495.90 504.70 491 0 0 0
12/01/2011
494.10
 11,089,000 496.50 500.20 490.20 0 0 0
11/01/2011
493.70
 14,939,850 493.80 499.90 484.60 0 0 0
10/01/2011
495.60
 12,768,010 499.80 502.20 490.20 0 0 0
07/01/2011
495.30
 11,740,030 497.50 500.80 489.90 0 0 0
06/01/2011
496.10
 12,243,980 494.10 499.50 488.40 0 0 0
05/01/2011
494.80
 12,115,820 501.50 503.30 490.50 0 0 0
04/01/2011
497.90
 8,783,600 497.20 503.20 488.30 0 0 0
31/12/2010
495.30
 16,906,900 488.50 500.50 484.60 0 0 0
30/12/2010
491.70
 16,240,490 487.10 495.40 484 0 0 0
29/12/2010
488.30
 20,826,920 488 493.80 481.30 0 0 0
28/12/2010
486.20
 20,238,580 479.50 489 475.60 0 0 0
27/12/2010
479.80
 13,106,410 483.90 486.40 474.40 0 0 0
24/12/2010
480.10
 14,940,340 482.40 489.60 472.20 0 0 0
23/12/2010
483.40
 22,278,850 490.70 494.70 480.60 0 0 0
22/12/2010
490.30
 22,416,960 497.40 493.20 482.10 0 0 0
21/12/2010
488.60
 29,110,580 475.70 493.20 471.10 0 0 0
20/12/2010
485.20
 31,709,700 495.20 499.20 483 0 0 0
17/12/2010
493.50
 34,423,370 493.10 500 481.20 0 0 0
16/12/2010
490.90
 33,208,390 495.30 507 488.10 0 0 0
15/12/2010
506
 42,358,330 503.10 510.60 495.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |