VN30 (^vn30)

1,317.77
3.61
(0.27%)
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)
01/03/2010
462.60
 16,280,950 461.80 467.10 457.80 0 0 0
26/02/2010
455.70
 15,826,200 454 461.30 447.50 0 0 0
25/02/2010
455.10
 13,861,420 456.90 462.30 450.50 0 0 0
24/02/2010
454.10
 11,914,110 453.70 459.10 448 0 0 0
23/02/2010
457.30
 8,909,580 466.40 467.60 454 0 0 0
22/02/2010
470.80
 8,645,740 473.50 475.10 466.10 0 0 0
12/02/2010
467.50
 10,348,290 465.80 470.60 462.50 0 0 0
11/02/2010
460.30
 9,899,840 453.40 461.40 449.90 0 0 0
10/02/2010
450.70
 6,600,080 446.40 451.90 444.10 0 0 0
09/02/2010
443.60
 9,256,700 446 451.40 440 0 0 0
08/02/2010
451.60
 8,771,280 447.80 454.60 443.90 0 0 0
05/02/2010
451.80
 12,573,210 453.60 460.80 447.10 0 0 0
04/02/2010
461.80
 15,788,280 454.60 464.90 452.80 0 0 0
03/02/2010
454.10
 11,743,090 448.60 456.20 445.50 0 0 0
02/02/2010
446.40
 10,758,590 446.60 450.60 440.90 0 0 0
01/02/2010
443.90
 7,610,250 439 445.80 436.90 0 0 0
29/01/2010
438.10
 9,164,680 439 443.40 432.80 0 0 0
28/01/2010
438.70
 7,933,310 440.60 445.80 433.30 0 0 0
27/01/2010
440.70
 12,472,910 448.20 453.30 438.30 0 0 0
26/01/2010
452
 14,063,330 445.50 453.10 443.80 0 0 0
25/01/2010
438
 8,182,650 434.20 440.10 432.40 0 0 0
22/01/2010
435.30
 10,681,270 432.50 439.60 427 0 0 0
21/01/2010
435
 15,500,130 437.20 446.20 431.60 0 0 0
20/01/2010
444.30
 11,929,100 450 453.60 439.60 0 0 0
19/01/2010
446.90
 13,121,970 440.30 450.40 437.30 0 0 0
18/01/2010
437
 16,578,260 448.90 450 434.80 0 0 0
15/01/2010
453.30
 14,498,000 455.80 461.50 448.90 0 0 0
14/01/2010
458.50
 11,925,670 461.80 465.70 452.80 0 0 0
13/01/2010
455.30
 21,818,360 441.90 457.40 431.90 0 0 0
12/01/2010
444.10
 20,248,280 455.30 462 442.80 0 0 0
11/01/2010
459.60
 15,786,430 465.90 470.40 453.50 0 0 0
08/01/2010
465.60
 29,926,220 484.40 488.90 464.80 0 0 0
07/01/2010
477.10
 28,947,060 481.90 486.50 471.80 0 0 0
06/01/2010
480.80
 27,165,860 473.40 488.20 467.90 0 0 0
05/01/2010
480.60
 32,072,670 485.90 486.30 474.20 0 0 0
04/01/2010
466
 18,715,140 451.70 466.10 450.20 0 0 0
31/12/2009
446.30
 28,743,610 454.90 458.80 442.80 0 0 0
30/12/2009
447.80
 21,458,950 435.90 451.40 434.40 0 0 0
29/12/2009
438.60
 17,756,150 442.80 451.10 435.20 0 0 0
28/12/2009
448.50
 20,415,110 445.30 456.60 438.90 0 0 0
25/12/2009
452.40
 22,695,650 448.30 455.50 442.20 0 0 0
24/12/2009
439.40
 21,251,100 431.20 441.70 422.80 0 0 0
23/12/2009
433.50
 18,703,840 427.30 436.90 421.60 0 0 0
22/12/2009
427.30
 21,962,600 428.50 433.70 420.50 0 0 0
21/12/2009
422.20
 17,023,240 420.80 423.60 413.30 0 0 0
18/12/2009
407.10
 26,945,950 406.30 415.50 400.10 0 0 0
17/12/2009
400.50
 18,153,470 397.90 406.10 390.30 0 0 0
16/12/2009
406.10
 18,250,120 416.10 418.30 402.40 0 0 0
15/12/2009
421.60
 14,407,210 420.30 428 413.20 0 0 0
14/12/2009
418.70
 21,088,060 411 420.70 405.70 0 0 0
11/12/2009
404.20
 19,109,620 408.70 415.10 399.60 0 0 0
10/12/2009
416.40
 16,217,490 430.30 431.10 412.60 0 0 0
09/12/2009
426.10
 22,323,790 428.10 434.40 421.20 0 0 0
08/12/2009
442.20
 14,939,370 446.10 452.20 436.10 0 0 0
07/12/2009
450.60
 11,935,640 447.40 453.50 440.90 0 0 0
04/12/2009
447.50
 16,786,150 452.60 455.80 442.70 0 0 0
03/12/2009
447.20
 21,865,400 445.80 456.50 436 0 0 0
02/12/2009
450.60
 27,366,180 455.40 468.50 446.80 0 0 0
01/12/2009
464.60
 19,298,670 462.90 469.80 458.30 0 0 0
30/11/2009
455.40
 16,179,120 446.80 458.30 441 0 0 0
27/11/2009
441.30
 28,315,080 414.40 453.70 413.80 0 0 0
26/11/2009
435
 19,614,450 432.10 441 431 0 0 0
25/11/2009
453.90
 30,722,810 469.50 471.90 452.10 0 0 0
24/11/2009
474.70
 19,234,860 482.30 487.20 470 0 0 0
23/11/2009
483.70
 19,294,220 497.30 500.60 480.60 0 0 0
20/11/2009
500.80
 20,299,660 502.40 509.80 493.90 0 0 0
19/11/2009
503.50
 25,210,190 500.70 508.50 493 0 0 0
18/11/2009
499.30
 20,442,820 493.60 502.20 486.80 0 0 0
17/11/2009
493.30
 20,360,260 494.80 498.80 484.40 0 0 0
16/11/2009
491.20
 18,710,990 496 501.90 487.40 0 0 0
13/11/2009
493.80
 19,278,830 483.90 496.70 480.40 0 0 0
12/11/2009
492
 20,063,610 487.90 499.40 484.90 0 0 0
11/11/2009
486.40
 19,427,750 477.50 487.90 471.60 0 0 0
10/11/2009
474.80
 23,027,660 483.30 487.80 468 0 0 0
09/11/2009
483.20
 20,351,650 491.70 499.80 481.70 0 0 0
06/11/2009
501.80
 23,852,370 515.50 515.90 498.30 0 0 0
05/11/2009
501.50
 20,866,020 494.60 504.80 489.80 0 0 0
04/11/2009
481.80
 25,568,910 481.10 495.20 473.30 0 0 0
03/11/2009
482.10
 32,317,550 496.60 502.40 479.90 0 0 0
02/11/2009
502.20
 29,388,340 504 509.10 499.80 0 0 0
30/10/2009
525.80
 26,245,580 532.70 535.60 519.70 0 0 0
29/10/2009
521.90
 39,244,230 524.40 530 514.30 0 0 0
28/10/2009
540
 28,602,230 544.10 548.80 533.20 0 0 0
27/10/2009
537.80
 45,602,090 538.20 545.10 527.70 0 0 0
26/10/2009
545.60
 28,489,470 555.30 561.30 541.50 0 0 0
23/10/2009
549.10
 55,952,480 560.50 566.70 546.70 0 0 0
22/10/2009
552.80
 31,474,200 551.60 556.90 544.50 0 0 0
21/10/2009
547.90
 25,691,500 546.10 554.90 541.50 0 0 0
20/10/2009
546.90
 30,824,950 547.90 551.50 540 0 0 0
19/10/2009
538.70
 27,808,580 539.90 546.10 532.80 0 0 0
16/10/2009
539.90
 38,495,220 546.40 553.80 535.50 0 0 0
15/10/2009
549
 41,412,230 558 558.70 541.30 0 0 0
14/10/2009
539.20
 29,941,150 527.60 540.50 524.60 0 0 0
13/10/2009
527.20
 25,382,640 530.20 536.90 523 0 0 0
12/10/2009
532.20
 26,651,290 531 537.30 523.40 0 0 0
09/10/2009
522.20
 24,574,180 522.60 526.10 515.50 0 0 0
08/10/2009
513.60
 17,507,860 513 517.30 505.70 0 0 0
07/10/2009
510.30
 16,902,430 505.50 516.10 502.70 0 0 0
06/10/2009
498.90
 17,186,550 504.20 507.50 495.50 0 0 0
05/10/2009
497.50
 19,946,350 502.20 508.20 489.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |