Warning: fopen(/usr/share/nginx/html/datax123456/stockonline/last/000001.ss.json): failed to open stream: No such file or directory in /usr/share/nginx/html/includes/DataRead.php on line 5

Warning: fgets() expects parameter 1 to be resource, bool given in /usr/share/nginx/html/includes/DataRead.php on line 6

Warning: fclose() expects parameter 1 to be resource, bool given in /usr/share/nginx/html/includes/DataRead.php on line 7

China ShangHai Composite Index (000001.ss)

0
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2023-06-21) 		-30.15 -0.94% 5,266,400 0 0
3,038.99
3,245.35
3,038.99
3 tháng
(2023-04-21) 		-133.51 -4.04% 18,763,500 0 0
3,038.99
3,395
3,038.99
6 tháng
(2023-01-30) 		-101.57 -3.11% 36,783,500 0 0
3,038.99
3,395
3,038.99
12 tháng
(2022-07-21) 		-104.25 -3.19% 71,959,600 0 0
2,893.48
3,395
3,038.99
24 tháng
(2021-07-21) 		-394.91 -11.08% 164,406,400 0 0
2,886.43
3,715.37
3,038.99
36 tháng
(2020-07-21) 		-153.15 -4.61% 244,021,400 0 0
2,886.43
3,715.37
3,038.99
60 tháng
(2018-07-23) 		308.21 10.78% 4,031,858,516 0 0
2,464.36
3,715.37
3,038.99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2009
2,946.40
 136,800 2,947.83 2,988.03 2,909.89 0 0 0
26/08/2009
2,967.59
 130,400 2,889.74 2,995.80 2,872.26 0 0 0
25/08/2009
2,915.80
 145,200 2,980.10 2,980.10 2,823.64 0 0 0
24/08/2009
2,993.43
 122,800 2,982.19 3,004.90 2,944.92 0 0 0
21/08/2009
2,960.77
 126,800 2,905.05 2,969.52 2,883.27 0 0 0
20/08/2009
2,911.58
 110,000 2,798.37 2,914.64 2,798.37 0 0 0
19/08/2009
2,785.58
 114,400 2,916.09 2,929.06 2,761.40 0 0 0
18/08/2009
2,910.88
 106,200 2,845.33 2,920.64 2,827.11 0 0 0
17/08/2009
2,870.63
 125,000 2,994.87 3,020.26 2,867.39 0 0 0
14/08/2009
3,046.97
 125,800 3,138.15 3,146 3,039.30 0 0 0
13/08/2009
3,140.56
 117,000 3,112.57 3,150.36 3,060.12 0 0 0
12/08/2009
3,112.72
 134,400 3,255.99 3,255.99 3,104.56 0 0 0
11/08/2009
3,264.73
 103,800 3,261.41 3,273.02 3,222.71 0 0 0
10/08/2009
3,249.76
 126,600 3,287.76 3,307.89 3,201.06 0 0 0
07/08/2009
3,260.69
 153,200 3,352.66 3,374.46 3,244.10 0 0 0
06/08/2009
3,356.33
 174,800 3,401.48 3,419.74 3,309.61 0 0 0
05/08/2009
3,428.50
 202,600 3,467.05 3,468.10 3,385.42 0 0 0
04/08/2009
3,471.44
 211,400 3,477.11 3,478.01 3,404.82 0 0 0
03/08/2009
3,462.59
 200,800 3,429.69 3,465.17 3,398.45 0 0 0
31/07/2009
3,412.06
 193,800 3,354.68 3,414.15 3,333.72 0 0 0
30/07/2009
3,321.56
 198,000 3,281.20 3,336.64 3,215.75 0 0 0
29/07/2009
3,266.43
 275,800 3,419.99 3,454.02 3,174.21 0 0 0
28/07/2009
3,438.37
 204,200 3,434.32 3,439.92 3,392.43 0 0 0
27/07/2009
3,435.21
 197,600 3,377.72 3,435.93 3,376.29 0 0 0
24/07/2009
3,372.60
 189,800 3,343.76 3,398.05 3,306.91 0 0 0
23/07/2009
3,328.49
 166,400 3,301.10 3,331.06 3,289.22 0 0 0
22/07/2009
3,296.61
 168,200 3,207.99 3,301.43 3,207.26 0 0 0
21/07/2009
3,213.21
 197,600 3,275.67 3,279.59 3,207.50 0 0 0
20/07/2009
3,266.92
 198,800 3,203.89 3,269.18 3,192.90 0 0 0
17/07/2009
3,189.74
 164,600 3,181.06 3,197.23 3,158.57 0 0 0
16/07/2009
3,183.74
 191,200 3,209.77 3,221.07 3,175.96 0 0 0
15/07/2009
3,188.55
 196,000 3,156.62 3,188.91 3,156.62 0 0 0
14/07/2009
3,145.16
 161,600 3,088.58 3,147.59 3,088.58 0 0 0
13/07/2009
3,080.56
 156,600 3,098.96 3,112.88 3,076.30 0 0 0
10/07/2009
3,113.93
 161,200 3,124.79 3,140.04 3,099.99 0 0 0
09/07/2009
3,123.03
 167,200 3,073.52 3,123.51 3,064.21 0 0 0
08/07/2009
3,080.77
 155,400 3,057.46 3,097.96 3,011.21 0 0 0
07/07/2009
3,089.45
 178,800 3,118.27 3,130.07 3,077.48 0 0 0
06/07/2009
3,124.67
 183,200 3,091.48 3,128.31 3,090.10 0 0 0
03/07/2009
3,088.37
 159,400 3,035.81 3,088.86 3,029.55 0 0 0
02/07/2009
3,060.25
 162,000 3,015.08 3,062.56 3,015.08 0 0 0
01/07/2009
3,008.15
 138,200 2,950.17 3,009.71 2,947.69 0 0 0
30/06/2009
2,959.36
 125,800 2,990.12 2,997.27 2,953.36 0 0 0
29/06/2009
2,975.31
 128,600 2,930.31 2,976.92 2,918.39 0 0 0
26/06/2009
2,928.21
 109,600 2,930.50 2,937.61 2,910.34 0 0 0
25/06/2009
2,925.05
 119,600 2,926.62 2,946.90 2,909.09 0 0 0
24/06/2009
2,922.30
 140,600 2,889.05 2,923.47 2,880.28 0 0 0
23/06/2009
2,892.70
 144,400 2,853.49 2,941.05 2,841.90 0 0 0
22/06/2009
2,896.30
 147,000 2,900.57 2,923.24 2,884.13 0 0 0
19/06/2009
2,880.49
 153,000 2,861.18 2,886.50 2,847.36 0 0 0
18/06/2009
2,853.90
 138,800 2,812.99 2,855.42 2,810.85 0 0 0
17/06/2009
2,810.12
 110,800 2,771.52 2,813.61 2,744.22 0 0 0
16/06/2009
2,776.02
 103,400 2,762.74 2,797.48 2,753.69 0 0 0
15/06/2009
2,789.55
 106,200 2,743.03 2,790.98 2,727.74 0 0 0
12/06/2009
2,743.76
 127,600 2,793.97 2,812.68 2,722.22 0 0 0
11/06/2009
2,797.32
 134,200 2,812.28 2,828.74 2,787.45 0 0 0
10/06/2009
2,816.25
 145,200 2,796.90 2,820.57 2,790 0 0 0
09/06/2009
2,787.89
 132,600 2,766.51 2,788.37 2,721.85 0 0 0
08/06/2009
2,768.34
 133,200 2,753.34 2,795.15 2,729.03 0 0 0
05/06/2009
2,753.89
 146,600 2,783.86 2,791.65 2,750.38 0 0 0
04/06/2009
2,767.24
 170,800 2,753.25 2,778.24 2,728.20 0 0 0
03/06/2009
2,778.59
 155,600 2,722.27 2,778.68 2,717.86 0 0 0
02/06/2009
2,724.30
 156,400 2,739.44 2,750.88 2,713.47 0 0 0
01/06/2009
2,721.28
 148,000 2,668.40 2,726.72 2,668.40 0 0 0
29/05/2009
2,632.93
 0 2,632.93 2,632.93 2,632.93 0 0 0
28/05/2009
2,632.93
 0 2,632.93 2,632.93 2,632.93 0 0 0
27/05/2009
2,632.93
 103,200 2,601.24 2,635.31 2,592.79 0 0 0
26/05/2009
2,588.57
 114,600 2,615.01 2,618.80 2,585.91 0 0 0
25/05/2009
2,610.01
 112,000 2,555.34 2,618.36 2,538.62 0 0 0
22/05/2009
2,597.60
 99,200 2,595.99 2,617.75 2,578.59 0 0 0
21/05/2009
2,610.62
 139,000 2,639.14 2,663.23 2,598.87 0 0 0
20/05/2009
2,651.41
 138,200 2,680.55 2,686.34 2,651.01 0 0 0
19/05/2009
2,676.68
 147,400 2,679.40 2,688.11 2,660.56 0 0 0
18/05/2009
2,652.78
 119,000 2,632.57 2,656.84 2,589.61 0 0 0
15/05/2009
2,645.26
 110,800 2,646.89 2,661.37 2,623.36 0 0 0
14/05/2009
2,639.89
 124,800 2,631.45 2,651.49 2,610.22 0 0 0
13/05/2009
2,663.77
 145,800 2,629.03 2,670.21 2,608.32 0 0 0
12/05/2009
2,618.17
 123,000 2,562.36 2,619.69 2,558.96 0 0 0
11/05/2009
2,579.75
 178,200 2,646.29 2,663.95 2,579.75 0 0 0
08/05/2009
2,625.65
 162,000 2,586.76 2,634.06 2,574.57 0 0 0
07/05/2009
2,597.45
 181,800 2,612.12 2,622.11 2,566.12 0 0 0
06/05/2009
2,592.52
 160,800 2,563.56 2,596.93 2,552.63 0 0 0
05/05/2009
2,567.34
 158,400 2,577.43 2,590.78 2,552.39 0 0 0
04/05/2009
2,559.91
 153,400 2,486.69 2,560.54 2,486.23 0 0 0
01/05/2009
2,477.57
 0 2,477.57 2,477.57 2,477.57 0 0 0
30/04/2009
2,477.57
 131,200 2,477.93 2,491.07 2,461.36 0 0 0
29/04/2009
2,468.19
 126,600 2,401.66 2,477.73 2,395.48 0 0 0
28/04/2009
2,401.44
 94,800 2,382.88 2,411.44 2,372.34 0 0 0
27/04/2009
2,405.35
 113,000 2,443.44 2,452.93 2,393.16 0 0 0
24/04/2009
2,448.59
 113,800 2,477.16 2,481.53 2,445.66 0 0 0
23/04/2009
2,463.95
 126,200 2,440.68 2,474.15 2,422.79 0 0 0
22/04/2009
2,461.35
 194,000 2,548.10 2,579.22 2,449.90 0 0 0
21/04/2009
2,535.83
 164,600 2,523.26 2,552.60 2,499.60 0 0 0
20/04/2009
2,557.46
 148,000 2,500.17 2,559.04 2,497.32 0 0 0
17/04/2009
2,503.94
 161,600 2,524.63 2,539.35 2,481.90 0 0 0
16/04/2009
2,534.13
 186,200 2,542.34 2,549.31 2,497.12 0 0 0
15/04/2009
2,536.06
 181,000 2,514.59 2,542.54 2,485.93 0 0 0
14/04/2009
2,527.18
 165,200 2,512.01 2,532.09 2,495.34 0 0 0
13/04/2009
2,513.70
 191,400 2,468.08 2,522.45 2,464.06 0 0 0
10/04/2009
2,444.23
 157,400 2,400.01 2,444.98 2,392.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc