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)
09/04/2009
2,379.88
 113,200 2,345.01 2,380.94 2,331.88 0 0 0
08/04/2009
2,347.39
 146,800 2,429.88 2,435.39 2,346.54 0 0 0
07/04/2009
2,439.18
 124,200 2,422.10 2,449.54 2,407.51 0 0 0
06/04/2009
2,419.78
 0 2,419.78 2,419.78 2,419.78 0 0 0
03/04/2009
2,419.78
 170,200 2,446.12 2,456.81 2,406.50 0 0 0
02/04/2009
2,425.29
 188,400 2,417.22 2,450 2,417.11 0 0 0
01/04/2009
2,408.02
 179,800 2,380.98 2,422.62 2,380.98 0 0 0
31/03/2009
2,373.21
 142,600 2,313.88 2,375.71 2,299.16 0 0 0
30/03/2009
2,358.04
 139,800 2,377.96 2,380.19 2,348.53 0 0 0
27/03/2009
2,374.44
 186,600 2,380.63 2,392.77 2,361.09 0 0 0
26/03/2009
2,361.70
 158,600 2,296.05 2,362.05 2,274.90 0 0 0
25/03/2009
2,291.55
 144,800 2,333.16 2,355.69 2,291.36 0 0 0
24/03/2009
2,338.42
 162,800 2,359.68 2,369.45 2,327.43 0 0 0
23/03/2009
2,325.48
 160,000 2,286.25 2,329.18 2,276.81 0 0 0
20/03/2009
2,281.09
 150,600 2,272.44 2,294.12 2,250.41 0 0 0
19/03/2009
2,265.76
 145,800 2,227.34 2,268.14 2,220.16 0 0 0
18/03/2009
2,223.73
 147,000 2,227.98 2,255.01 2,221.59 0 0 0
17/03/2009
2,218.33
 130,800 2,156.77 2,225.19 2,151.78 0 0 0
16/03/2009
2,153.29
 73,400 2,122.41 2,158.90 2,108.61 0 0 0
13/03/2009
2,128.85
 83,600 2,148.42 2,166.02 2,124.98 0 0 0
12/03/2009
2,133.88
 87,200 2,127.73 2,136.79 2,086.02 0 0 0
11/03/2009
2,139.02
 103,800 2,199.98 2,203.53 2,133.14 0 0 0
10/03/2009
2,158.57
 84,000 2,097.14 2,159.27 2,088.16 0 0 0
09/03/2009
2,118.75
 124,400 2,205.75 2,232.67 2,116.45 0 0 0
06/03/2009
2,193.01
 123,800 2,180.79 2,221.04 2,171.67 0 0 0
05/03/2009
2,221.08
 182,400 2,220.15 2,241.76 2,173.49 0 0 0
04/03/2009
2,198.11
 154,800 2,076.62 2,201.73 2,076.62 0 0 0
03/03/2009
2,071.43
 97,800 2,047.21 2,088.63 2,037.02 0 0 0
02/03/2009
2,093.45
 87,400 2,066.23 2,102.11 2,052.99 0 0 0
27/02/2009
2,082.85
 123,000 2,100.06 2,123.24 2,064.92 0 0 0
26/02/2009
2,121.25
 148,600 2,201.67 2,237.55 2,102.35 0 0 0
25/02/2009
2,206.57
 152,400 2,222.51 2,234.02 2,142.60 0 0 0
24/02/2009
2,200.65
 183,800 2,273.75 2,295.59 2,193.27 0 0 0
23/02/2009
2,305.78
 160,200 2,249.29 2,313.59 2,219.71 0 0 0
20/02/2009
2,261.48
 129,000 2,234.36 2,262.33 2,206.21 0 0 0
19/02/2009
2,227.12
 129,800 2,224.49 2,247.62 2,190.47 0 0 0
18/02/2009
2,209.86
 162,400 2,271.26 2,295.74 2,206.06 0 0 0
17/02/2009
2,319.44
 198,200 2,387.35 2,402.81 2,316.93 0 0 0
16/02/2009
2,389.39
 211,400 2,338.76 2,389.88 2,328.18 0 0 0
13/02/2009
2,320.79
 199,800 2,249.19 2,323.12 2,236.18 0 0 0
12/02/2009
2,248.09
 174,000 2,265.79 2,274.20 2,191.89 0 0 0
11/02/2009
2,260.82
 209,400 2,230.49 2,305.71 2,218.30 0 0 0
10/02/2009
2,265.16
 172,600 2,218.49 2,266.40 2,197.01 0 0 0
09/02/2009
2,224.71
 192,400 2,211.32 2,238.89 2,196.71 0 0 0
06/02/2009
2,181.24
 160,800 2,102.08 2,185.09 2,102.08 0 0 0
05/02/2009
2,098.02
 165,400 2,106.83 2,149.48 2,082.60 0 0 0
04/02/2009
2,107.75
 151,800 2,068.09 2,108.26 2,067.79 0 0 0
03/02/2009
2,060.81
 134,400 2,011.77 2,060.93 2,005.02 0 0 0
02/02/2009
2,011.68
 84,800 2,008.13 2,012.74 1,987.13 0 0 0
30/01/2009
1,990.66
 0 1,990.66 1,990.66 1,990.66 0 0 0
29/01/2009
1,990.66
 0 1,990.66 1,990.66 1,990.66 0 0 0
28/01/2009
1,990.66
 0 1,990.66 1,990.66 1,990.66 0 0 0
27/01/2009
1,990.66
 0 1,990.66 1,990.66 1,990.66 0 0 0
26/01/2009
1,990.66
 0 1,990.66 1,990.66 1,990.66 0 0 0
23/01/2009
1,990.66
 86,000 2,001.17 2,008.79 1,986.35 0 0 0
22/01/2009
2,004.95
 88,200 1,996.09 2,009.85 1,980.44 0 0 0
21/01/2009
1,985.02
 87,200 1,965.94 2,007.91 1,960.53 0 0 0
20/01/2009
1,994.11
 74,600 1,981.15 1,994.81 1,956.10 0 0 0
19/01/2009
1,986.67
 109,400 1,971 2,018.51 1,966.19 0 0 0
16/01/2009
1,954.44
 133,000 1,928.92 1,984.73 1,928.92 0 0 0
15/01/2009
1,920.21
 116,000 1,912.77 1,937.73 1,902.54 0 0 0
14/01/2009
1,928.87
 88,000 1,862.31 1,929.28 1,862.31 0 0 0
13/01/2009
1,863.37
 73,800 1,880.87 1,888.31 1,861.81 0 0 0
12/01/2009
1,900.35
 83,600 1,897.70 1,924.44 1,886.83 0 0 0
09/01/2009
1,904.86
 71,200 1,875.16 1,909.35 1,875.16 0 0 0
08/01/2009
1,878.18
 80,400 1,890.24 1,894.17 1,862.26 0 0 0
07/01/2009
1,924.01
 92,400 1,938.97 1,948.23 1,920.52 0 0 0
06/01/2009
1,937.15
 99,000 1,878.83 1,938.69 1,871.97 0 0 0
05/01/2009
1,880.72
 67,200 1,849.02 1,880.72 1,844.09 0 0 0
31/12/2008
1,820.81
 50,400 1,834.95 1,844.37 1,814.75 0 0 0
30/12/2008
1,832.91
 56,400 1,851.91 1,862.94 1,826.98 0 0 0
29/12/2008
1,850.48
 55,000 1,846.30 1,856.33 1,815.41 0 0 0
26/12/2008
1,851.52
 53,200 1,852.91 1,866.63 1,840.19 0 0 0
25/12/2008
1,852.42
 64,600 1,865.72 1,877.77 1,832.35 0 0 0
24/12/2008
1,863.80
 74,400 1,873.58 1,887.31 1,850.85 0 0 0
23/12/2008
1,897.22
 99,000 1,990.05 1,990.05 1,895.18 0 0 0
22/12/2008
1,987.76
 86,800 2,016.45 2,016.45 1,965.35 0 0 0
19/12/2008
2,018.46
 102,200 2,006.21 2,038.66 1,997.12 0 0 0
18/12/2008
2,015.69
 92,200 1,978.97 2,016.57 1,958.97 0 0 0
17/12/2008
1,976.82
 97,200 1,983.84 2,003.38 1,971.82 0 0 0
16/12/2008
1,975.01
 78,400 1,948.86 1,976.72 1,907.83 0 0 0
15/12/2008
1,964.37
 81,600 1,977.03 1,989.30 1,936.56 0 0 0
12/12/2008
1,954.21
 108,200 2,014.58 2,023.18 1,932.27 0 0 0
11/12/2008
2,031.68
 121,600 2,072.58 2,087.20 2,028.73 0 0 0
10/12/2008
2,079.12
 128,200 2,025.03 2,079.55 2,005.56 0 0 0
09/12/2008
2,037.74
 145,400 2,100.77 2,100.81 2,036.89 0 0 0
08/12/2008
2,090.77
 165,000 2,049.16 2,091.28 2,038.19 0 0 0
05/12/2008
2,018.66
 118,400 1,984.26 2,019.75 1,975.71 0 0 0
04/12/2008
2,001.50
 176,000 1,992.72 2,055.21 1,985.20 0 0 0
03/12/2008
1,965.41
 135,000 1,903.43 1,965.83 1,902.94 0 0 0
02/12/2008
1,889.64
 104,200 1,856.97 1,907.78 1,846.53 0 0 0
01/12/2008
1,894.61
 81,800 1,865.74 1,895.76 1,838.10 0 0 0
28/11/2008
1,871.16
 77,800 1,901.68 1,915.27 1,856.29 0 0 0
27/11/2008
1,917.86
 122,400 2,012.69 2,022.48 1,916.47 0 0 0
26/11/2008
1,897.88
 65,200 1,890.33 1,914.71 1,873.18 0 0 0
25/11/2008
1,888.71
 69,600 1,925.25 1,939.37 1,858.17 0 0 0
24/11/2008
1,897.06
 84,600 1,961.21 1,974.47 1,893.34 0 0 0
21/11/2008
1,969.39
 127,200 1,932.60 2,013.18 1,893.15 0 0 0
20/11/2008
1,983.76
 130,800 1,977.21 2,030.87 1,956.73 0 0 0
19/11/2008
2,017.47
 128,800 1,889.35 2,023.91 1,883.83 0 0 0

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