VNINDEX (^vnindex)

1,774.15
13.52
(0.77%)
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/cophieu68.vn/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)
28/07/2011
408.40
 14,569,930 409.20 411.40 408.20 2,101,910 1,150,530 35.6
27/07/2011
409.40
 13,990,820 409.54 409.81 406.45 2,528,670 1,649,178 23.7
26/07/2011
409.40
 14,611,410 408.90 410.80 407.30 1,273,500 1,484,640 -3.3
25/07/2011
409.36
 10,512,550 409.20 410.38 407.58 1,914,440 1,733,100 9.2
22/07/2011
409.20
 12,651,350 413.06 413.06 408.96 2,468,800 2,201,980 8.3
21/07/2011
413.10
 15,387,640 416.80 417.10 412.20 1,734,030 1,187,910 13.9
20/07/2011
416.80
 16,317,620 410.10 416.80 410.10 3,900,650 2,759,080 34.5
19/07/2011
410.10
 12,951,780 415.80 415.40 409.20 1,766,230 2,112,780 13.2
18/07/2011
415.80
 15,462,900 412.90 415.80 411.20 1,841,910 2,339,920 -13.1
15/07/2011
414.70
 16,688,420 419.80 419.80 412.50 2,891,420 4,264,690 -9.8
14/07/2011
418.90
 15,529,830 418.10 419.60 414.30 2,215,980 1,724,850 15.2
13/07/2011
418.20
 17,240,390 422.20 422.70 417.60 2,329,800 3,386,970 -13.1
12/07/2011
417.30
 18,044,190 425.10 425.10 416.90 2,869,124 3,002,244 4.6
11/07/2011
425.10
 15,228,610 430.30 430.30 425.10 1,809,100 2,149,530 1.0
08/07/2011
430.30
 15,893,240 430 431.40 428.80 1,773,150 2,545,510 -18.4
07/07/2011
430
 14,604,310 428.30 431 426.50 2,032,810 3,420,610 -17.4
06/07/2011
428.30
 13,494,500 431 432.80 427.80 3,252,150 3,641,320 -1.5
05/07/2011
431
 19,330,750 425.40 434.10 425.40 1,588,160 2,485,200 -14.7
04/07/2011
425.40
 15,307,620 425 426.20 423.40 1,238,300 1,685,630 -7.4
01/07/2011
425.30
 21,792,360 432.50 432.50 424.30 1,168,860 1,763,000 -6.4
30/06/2011
432.50
 16,742,520 434.60 435.60 432.20 1,503,997 1,741,560 8.9
29/06/2011
434.60
 17,262,650 433.10 434.90 430.90 2,666,420 2,826,910 44.1
28/06/2011
432.30
 19,028,520 432.30 432.30 432.30 1,175,250 1,902,410 -7.9
27/06/2011
434.30
 17,300,580 437 438.50 433.60 7,735,570 3,206,090 714.2
24/06/2011
433.40
 17,481,110 436.20 436.20 432.80 1,806,170 4,230,430 -29.6
23/06/2011
434.80
 17,521,100 436.90 440.50 434.40 1,296,770 1,662,790 -2.7
22/06/2011
439.60
 21,760,520 444.30 445.50 439.30 3,738,780 2,821,690 27.2
21/06/2011
442.70
 24,798,840 432.80 442.70 432.80 3,444,870 3,355,920 10.1
20/06/2011
431.60
 32,334,480 438.10 440.20 431.60 1,639,750 3,943,180 -26.1
17/06/2011
438.90
 45,206,070 445.90 447 438.60 6,936,240 12,022,720 -36.6
16/06/2011
445.20
 31,584,930 439.60 445.70 438.50 3,079,060 7,658,650 -44.6
15/06/2011
441.50
 40,589,410 442.90 443.40 436.20 7,236,290 6,806,750 109.7
14/06/2011
441.50
 55,335,130 441.10 452.60 440.60 1,647,486 5,916,056 -64.0
13/06/2011
442.70
 33,418,190 443.50 446.10 442 1,168,110 5,596,100 -71.4
10/06/2011
445
 38,338,750 446.50 451.80 445 1,247,690 3,723,340 -31.8
09/06/2011
444
 26,247,260 439.80 444.10 437.90 1,604,460 3,085,540 -16.4
08/06/2011
439.60
 32,255,700 445.40 447 436.20 3,472,410 4,218,220 1.4
07/06/2011
443.70
 29,655,170 443.10 448.40 441.40 3,687,870 3,208,450 15.4
06/06/2011
433.80
 18,826,220 435 436.90 430.20 2,181,360 1,401,090 21.1
03/06/2011
443.40
 44,203,980 461.90 461.90 436.50 7,591,580 4,683,270 99.0
02/06/2011
450.60
 31,454,970 446.70 450.60 446 4,483,400 4,477,880 26.7
01/06/2011
435.70
 28,167,240 423 435.70 420.90 4,119,520 2,121,160 46.3
31/05/2011
421.40
 19,763,890 415 421.40 414.90 3,192,460 1,814,560 30.2
30/05/2011
412.10
 24,198,710 417.10 417.40 412 2,898,650 1,138,150 34.3
27/05/2011
410.80
 26,609,500 406.80 410.80 405.80 3,731,710 3,399,980 -1.3
26/05/2011
398
 41,625,890 386.40 398 371 5,968,640 7,223,440 -90.6
25/05/2011
386.40
 28,819,230 388.60 389.90 385.70 3,044,110 3,917,970 -63.2
24/05/2011
402.60
 32,695,470 407.20 407.60 402.10 3,228,420 3,940,510 -36.4
23/05/2011
417.80
 28,805,780 430.50 430.50 416.10 3,215,250 3,709,930 -30.4
20/05/2011
432.90
 24,896,000 444.90 444.90 432.20 2,944,220 3,874,740 -41.2
19/05/2011
444.90
 20,677,330 450.90 456.50 444.90 2,787,740 1,837,020 42.0
18/05/2011
454.90
 25,478,660 458.40 459.20 451.50 3,790,437 4,000,177 10.7
17/05/2011
464.40
 20,824,430 471.50 474.60 464.40 2,478,130 1,268,590 25.9
16/05/2011
471.50
 18,741,240 479 481.50 471.50 2,776,320 1,788,700 27.8
13/05/2011
479.70
 16,906,020 482 482.50 478.60 2,857,330 1,448,320 41.5
12/05/2011
482.10
 14,798,160 483.10 484.70 480.10 2,391,010 4,167,770 -93.7
11/05/2011
483.20
 15,499,200 479.10 483.70 479.10 2,574,920 2,108,770 21.9
10/05/2011
481.30
 14,589,400 479 481.70 478.60 2,724,750 1,326,940 39.4
09/05/2011
477.50
 16,398,710 469 477.50 467.80 2,871,710 2,077,492 17.4
06/05/2011
472.70
 14,997,140 472.50 473.60 470.10 4,693,940 4,154,380 8.6
05/05/2011
479.30
 16,288,750 486 487 476.50 2,426,450 1,065,675 44.8
04/05/2011
486.60
 16,159,210 483.30 488 482.60 3,750,390 2,602,180 1.0
29/04/2011
480.10
 18,604,900 477.40 481.10 477.10 3,044,330 2,240,510 29.6
28/04/2011
472.90
 16,856,600 472.20 474.70 472.20 1,853,130 2,379,460 -5.3
27/04/2011
469.30
 19,567,290 466 469.30 463.70 3,904,550 3,128,750 35.9
26/04/2011
461.90
 19,647,320 463.80 468.10 461.50 3,384,070 1,395,530 58.0
25/04/2011
465.60
 21,079,130 459 467 459 1,558,130 2,518,780 -2.5
22/04/2011
456.50
 21,266,860 460.90 462.40 454 1,072,990 496,150 16.8
21/04/2011
460.30
 17,006,300 458.40 462.70 458.30 2,269,840 1,598,490 24.7
20/04/2011
458.50
 16,546,430 454.60 458.50 454.30 3,462,930 2,272,770 15.0
19/04/2011
453.70
 16,524,710 453.60 457.60 453.50 2,399,300 1,081,550 33.7
18/04/2011
455.50
 22,418,490 458.40 459.20 454.80 2,503,520 2,495,000 19.0
15/04/2011
461
 22,262,560 462.20 463.50 460.90 3,601,560 1,937,710 40.2
14/04/2011
460.60
 18,691,580 459.90 462.30 459.90 2,716,680 1,295,120 33.6
13/04/2011
461
 15,659,150 464.20 464.70 461 2,408,330 1,963,260 20.3
08/04/2011
464.30
 17,885,380 462.50 464.50 462.20 3,358,460 1,582,090 52.6
07/04/2011
463.50
 22,006,610 464.70 465.90 462 4,313,530 2,098,010 98.9
06/04/2011
464.90
 23,335,120 458.50 464.90 458.10 3,009,450 2,446,000 35.0
05/04/2011
457.20
 17,505,740 458.20 459.10 454.90 3,860,610 1,102,820 204.6
04/04/2011
457.30
 19,221,130 460 460.70 457.30 2,641,510 1,282,260 39.6
01/04/2011
459.20
 19,989,320 460.80 463.10 458.60 1,679,560 446,040 35.1
31/03/2011
461.10
 21,014,340 462.30 465.30 460.70 2,217,000 468,420 51.2
30/03/2011
460
 24,372,760 455.90 460.10 454.60 2,601,910 857,480 57.1
29/03/2011
457.90
 27,935,590 460.70 462.30 456 2,394,930 710,950 53.1
28/03/2011
459.50
 20,391,140 458.40 463.40 456.70 1,578,470 823,900 23.2
25/03/2011
457.70
 24,991,060 461.20 462.70 457.70 1,663,610 949,590 14.1
24/03/2011
461.30
 25,184,420 465.10 468.60 461.30 1,704,620 1,531,000 -0.8
23/03/2011
467.60
 27,018,860 464 468 464 3,854,850 2,206,130 44.6
22/03/2011
464.80
 31,891,240 470.20 471 464.80 3,712,580 2,606,950 29.6
21/03/2011
468.30
 35,968,290 467.20 469.50 464.80 2,399,522 3,947,742 -27.3
18/03/2011
461.10
 45,518,990 459.40 461.90 454.70 9,456,090 16,908,560 -215.0
17/03/2011
460.50
 32,161,500 461.50 468.30 457 6,087,130 6,834,610 -15.3
16/03/2011
463.60
 28,554,040 467.20 470.60 461.60 5,793,740 7,723,880 -63.6
15/03/2011
468.70
 30,728,400 470.50 476.30 468.20 6,218,620 8,035,800 -47.8
14/03/2011
479.90
 42,018,980 492 493.20 479.90 5,187,590 2,760,140 87.5
11/03/2011
495.10
 38,503,770 490.10 496.20 490.10 5,039,640 5,724,490 3.8
10/03/2011
482.50
 33,266,730 467.50 482.50 467.50 4,646,456 4,882,908 12.0
09/03/2011
470.50
 25,573,120 474.80 475.20 466.70 2,728,270 1,934,420 -7.0
08/03/2011
475.40
 24,083,640 471.80 477.50 471.80 3,179,070 2,650,503 15.7
07/03/2011
468.20
 21,215,060 465.20 468.20 464.40 2,381,330 2,547,970 -4.9

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