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)
02/10/2009
498.70
 33,110,970 500.60 511 492.50 0 0 0
01/10/2009
518.20
 25,915,300 529.20 533.20 516.60 0 0 0
30/09/2009
529.70
 28,129,580 531.90 538.40 521.50 0 0 0
29/09/2009
531.60
 37,008,320 534.40 541.30 523.70 0 0 0
28/09/2009
531.70
 32,210,810 540 542.70 528.10 0 0 0
25/09/2009
534.50
 35,228,550 526.80 537.80 522.90 0 0 0
24/09/2009
527.60
 27,226,420 528.40 538.40 522 0 0 0
23/09/2009
534.50
 36,222,200 546.40 549.80 533.10 0 0 0
22/09/2009
536.20
 28,545,990 533.50 543.60 528.90 0 0 0
21/09/2009
532.80
 28,063,970 533.50 538.30 525.20 0 0 0
18/09/2009
526.40
 28,942,470 517.60 527.90 514.20 0 0 0
17/09/2009
518.20
 38,602,170 520.40 526.40 507.20 0 0 0
16/09/2009
513.60
 25,024,550 516.60 521.30 507.80 0 0 0
15/09/2009
512.60
 29,902,040 518 521.40 507.60 0 0 0
14/09/2009
512.60
 24,020,850 511.30 517.60 507 0 0 0
11/09/2009
503.90
 21,043,430 505.60 508.50 500.50 0 0 0
10/09/2009
496.70
 18,373,860 492.30 500.70 489.40 0 0 0
09/09/2009
492.80
 21,973,840 497.10 501.10 489.70 0 0 0
08/09/2009
495.80
 17,524,770 491.80 498.60 486.70 0 0 0
07/09/2009
484
 25,198,730 482.90 490.30 471.50 0 0 0
04/09/2009
487.50
 28,078,610 501.60 504.70 485.60 0 0 0
03/09/2009
499.70
 24,866,070 501.40 509.50 492.40 0 0 0
01/09/2009
507.70
 27,622,890 504.10 511.70 500.20 0 0 0
31/08/2009
507.70
 27,624,060 507.80 511.40 501.60 0 0 0
28/08/2009
499.30
 20,281,060 496.30 500.70 491.60 0 0 0
27/08/2009
491.10
 18,174,790 492.70 496 487 0 0 0
26/08/2009
492.10
 19,823,360 497.10 502.50 488.50 0 0 0
25/08/2009
497
 26,393,090 499.80 502.70 491.80 0 0 0
24/08/2009
494.20
 19,973,560 488.10 496.80 484.50 0 0 0
21/08/2009
483.50
 30,132,200 488.90 495.90 479.30 0 0 0
20/08/2009
478
 18,054,990 480.50 482.20 473 0 0 0
19/08/2009
473.70
 16,967,810 471.30 476.30 466.20 0 0 0
18/08/2009
465.90
 19,560,300 463.50 470.20 459.60 0 0 0
17/08/2009
467.50
 19,548,890 472.60 477.30 466 0 0 0
14/08/2009
474
 22,890,120 469 478.70 465.70 0 0 0
13/08/2009
470.80
 27,448,380 473.90 476.40 464.40 0 0 0
12/08/2009
464.30
 22,674,530 467.60 470.60 460.60 0 0 0
11/08/2009
461.90
 17,289,720 460.10 465.50 456.40 0 0 0
10/08/2009
460.20
 19,506,330 455.90 463.60 452.20 0 0 0
07/08/2009
451.40
 16,520,550 452.90 456.20 447.30 0 0 0
06/08/2009
452.90
 25,783,170 456.20 465 450 0 0 0
05/08/2009
455.60
 20,844,690 448.10 458.10 445.20 0 0 0
04/08/2009
450.90
 25,619,990 451.50 453.60 445 0 0 0
03/08/2009
440.90
 17,463,210 438.70 448.30 434.10 0 0 0
31/07/2009
438.30
 20,989,630 432.40 439.30 427.30 0 0 0
30/07/2009
423.40
 15,201,610 423.80 429.50 414.50 0 0 0
29/07/2009
430.30
 17,992,640 439.40 442.70 429.70 0 0 0
28/07/2009
434.90
 34,752,360 437.50 446.90 430.50 0 0 0
27/07/2009
441.20
 29,913,710 440.10 443.10 427.90 0 0 0
24/07/2009
426.10
 10,736,190 426 426.10 425.20 0 0 0
23/07/2009
407.60
 13,153,470 391.90 407.60 389.90 0 0 0
22/07/2009
393.90
 10,673,060 397.40 399.50 391.50 0 0 0
21/07/2009
391
 14,570,320 388.30 395.30 385.30 0 0 0
20/07/2009
387.70
 14,095,570 389.20 392.20 386 0 0 0
17/07/2009
403.30
 11,619,740 407.20 410 399.40 0 0 0
16/07/2009
408.90
 14,843,190 416.70 418.30 405.70 0 0 0
15/07/2009
406.60
 10,898,520 404 411.80 400.40 0 0 0
14/07/2009
398.60
 15,998,470 404.30 406.20 392.80 0 0 0
13/07/2009
406
 15,633,280 414.60 416.20 404.90 0 0 0
10/07/2009
417
 16,392,680 423.40 425.80 413.20 0 0 0
09/07/2009
422.80
 11,460,390 427.60 432.50 418.80 0 0 0
08/07/2009
423.60
 13,778,640 421 428 414.90 0 0 0
07/07/2009
424.40
 13,974,900 426.80 436.30 420.80 0 0 0
06/07/2009
433.10
 14,657,630 421 433.70 417.80 0 0 0
03/07/2009
415.70
 13,075,800 405.90 417.80 403.50 0 0 0
02/07/2009
414.80
 21,245,200 408.70 422.50 401.60 0 0 0
01/07/2009
412
 24,051,510 413.70 421.50 411 0 0 0
30/06/2009
430.60
 18,842,740 444 445.70 428.50 0 0 0
29/06/2009
439
 13,274,960 440.60 445.60 435.80 0 0 0
26/06/2009
437.20
 17,612,380 427.30 438.70 424.20 0 0 0
25/06/2009
425.70
 28,170,100 442.50 443 417.70 0 0 0
24/06/2009
426.20
 17,679,190 425.10 427.20 420.30 0 0 0
23/06/2009
409.10
 15,304,110 407.70 414.20 406.90 0 0 0
22/06/2009
428.50
 19,592,200 430.90 436.50 425.20 0 0 0
19/06/2009
444.30
 20,638,270 455.40 455.90 439.40 0 0 0
18/06/2009
448.20
 23,205,690 455.20 455.90 439 0 0 0
17/06/2009
440.30
 33,772,930 421.10 441.70 419.90 0 0 0
16/06/2009
436.70
 18,212,540 435.30 440.50 435.20 0 0 0
15/06/2009
457.60
 31,184,350 453.80 470.30 450.10 0 0 0
12/06/2009
473.90
 27,437,690 490.30 490.50 469.40 0 0 0
11/06/2009
476.30
 25,237,910 468.70 480.40 463.90 0 0 0
10/06/2009
462.70
 45,881,640 468.20 471.60 457.20 0 0 0
09/06/2009
475.10
 26,824,880 473.90 478.80 463.90 0 0 0
08/06/2009
461.50
 9,554,410 461.10 461.50 460 0 0 0
05/06/2009
441.40
 21,201,390 441.70 441.90 438.60 0 0 0
04/06/2009
423.20
 24,101,690 419.80 425.30 417.30 0 0 0
03/06/2009
410.60
 22,889,630 409.30 414.20 405.40 0 0 0
02/06/2009
406.60
 23,453,910 413.10 413.10 405.20 0 0 0
01/06/2009
395.30
 16,338,020 389.40 396.70 384.70 0 0 0
29/05/2009
381.60
 18,135,450 389.30 391.60 374.70 0 0 0
28/05/2009
385.80
 18,488,740 389.70 396.30 383.40 0 0 0
27/05/2009
396.80
 23,321,600 399 404.70 391.10 0 0 0
26/05/2009
396.90
 20,975,060 400.70 404 391.10 0 0 0
25/05/2009
393.90
 15,401,230 388.10 394.70 386.20 0 0 0
22/05/2009
378.80
 27,332,700 380.40 388 372.80 0 0 0
21/05/2009
388.10
 27,896,040 392.30 395.90 382.60 0 0 0
20/05/2009
388.40
 26,334,790 383.40 391.30 380.80 0 0 0
19/05/2009
380.80
 18,904,660 385.40 385.60 377.10 0 0 0
18/05/2009
372.10
 20,105,520 372.40 378 367.90 0 0 0
15/05/2009
371.40
 24,477,710 367.70 372.10 361.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |