Công nghệ và thông tin (^cntt)

7,493.26
51.28
(0.69%)
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)
06/04/2023
2,835.38
 544,322 2,841.49 2,877.22 2,825.80 0 0 0
05/04/2023
2,841.49
 384,205 2,825.99 2,841.68 2,797.66 0 0 0
04/04/2023
2,825.99
 509,079 2,838.54 2,841.51 2,803.75 0 0 0
03/04/2023
2,838.54
 1,010,922 2,776.07 2,839.91 2,774.08 0 0 0
31/03/2023
2,776.07
 625,559 2,763.81 2,792.71 2,761.44 0 0 0
30/03/2023
2,763.81
 353,275 2,756.31 2,777.07 2,748.48 0 0 0
29/03/2023
2,756.31
 350,393 2,764.21 2,768.16 2,739.59 0 0 0
28/03/2023
2,764.21
 847,705 2,759.49 2,764.92 2,707.99 0 0 0
27/03/2023
2,759.49
 648,720 2,744.42 2,764.33 2,736.61 0 0 0
24/03/2023
2,744.42
 314,216 2,726.21 2,754.43 2,723.37 0 0 0
23/03/2023
2,726.21
 302,613 2,739.63 2,741.05 2,707.52 0 0 0
22/03/2023
2,739.63
 515,308 2,731.22 2,751.08 2,712.31 0 0 0
21/03/2023
2,731.22
 454,125 2,712.16 2,749.36 2,693.87 0 0 0
20/03/2023
2,712.16
 651,818 2,760.14 2,771.26 2,710.34 0 0 0
17/03/2023
2,760.14
 363,729 2,763.50 2,794.32 2,744.18 0 0 0
16/03/2023
2,763.50
 225,212 2,807.28 2,807.37 2,755.64 0 0 0
15/03/2023
2,807.28
 590,562 2,739.34 2,811.85 2,739.34 0 0 0
14/03/2023
2,739.34
 370,667 2,756.38 2,763.02 2,733.05 0 0 0
13/03/2023
2,756.38
 751,563 2,777.69 2,777.69 2,725.53 0 0 0
10/03/2023
2,777.69
 554,649 2,809.53 2,813.51 2,754.78 0 0 0
09/03/2023
2,809.53
 551,078 2,777.56 2,814.69 2,763.93 0 0 0
08/03/2023
2,777.56
 438,174 2,750.63 2,777.56 2,732.91 0 0 0
07/03/2023
2,750.63
 665,832 2,732.58 2,784.81 2,729.09 0 0 0
06/03/2023
2,732.58
 697,845 2,734.98 2,785.77 2,722.12 0 0 0
03/03/2023
2,734.98
 626,834 2,786.18 2,789.18 2,734.32 0 0 0
02/03/2023
2,786.18
 368,392 2,806.71 2,810.46 2,778.02 0 0 0
01/03/2023
2,806.71
 1,174,072 2,796.97 2,806.80 2,737.57 0 0 0
28/02/2023
2,796.97
 450,956 2,788.35 2,812.18 2,758.24 0 0 0
27/02/2023
2,788.35
 887,517 2,811.38 2,813.16 2,768.69 0 0 0
24/02/2023
2,811.38
 478,735 2,835.90 2,838.27 2,795.72 0 0 0
23/02/2023
2,835.90
 990,209 2,840.27 2,848.14 2,799.30 0 0 0
22/02/2023
2,840.27
 646,691 2,888.66 2,888.85 2,839.89 0 0 0
21/02/2023
2,888.66
 715,854 2,891.50 2,923.39 2,879.04 0 0 0
20/02/2023
2,891.50
 1,090,546 2,843.44 2,898.49 2,834.72 0 0 0
17/02/2023
2,843.44
 408,973 2,845.20 2,848.27 2,820.25 0 0 0
16/02/2023
2,845.20
 367,948 2,841.07 2,859.55 2,807.07 0 0 0
15/02/2023
2,841.07
 553,748 2,818.38 2,854.93 2,791.23 0 0 0
14/02/2023
2,818.38
 528,131 2,817.61 2,829.68 2,789.89 0 0 0
13/02/2023
2,817.61
 532,542 2,828.16 2,844.89 2,783.31 0 0 0
10/02/2023
2,828.16
 619,246 2,830.03 2,848.38 2,812.86 0 0 0
09/02/2023
2,830.03
 633,578 2,846.63 2,860.72 2,827.56 0 0 0
08/02/2023
2,846.63
 573,121 2,827.21 2,864.07 2,815.04 0 0 0
07/02/2023
2,827.21
 650,498 2,824.97 2,871.34 2,817.27 0 0 0
06/02/2023
2,824.97
 800,630 2,820.91 2,865.61 2,798.12 0 0 0
03/02/2023
2,820.91
 1,460,633 2,869.37 2,877.38 2,812 0 0 0
02/02/2023
2,869.37
 1,129,148 2,868.31 2,888.56 2,835.24 0 0 0
01/02/2023
2,868.31
 914,633 2,923.72 2,946.54 2,857.54 0 0 0
31/01/2023
2,923.72
 1,302,460 2,924.29 2,929.66 2,852.43 0 0 0
30/01/2023
2,924.29
 769,292 2,933.83 2,952.94 2,919.04 0 0 0
27/01/2023
2,933.83
 997,274 2,915.56 2,986.10 2,914.62 0 0 0
19/01/2023
2,915.56
 1,135,579 2,900.27 2,933.26 2,876.49 0 0 0
18/01/2023
2,900.27
 839,431 2,842.39 2,901.32 2,832.01 0 0 0
17/01/2023
2,842.39
 839,916 2,796.11 2,844.03 2,793.65 0 0 0
16/01/2023
2,796.11
 495,805 2,772.51 2,806.53 2,754.84 0 0 0
13/01/2023
2,772.51
 553,706 2,795.03 2,815.75 2,767.58 0 0 0
12/01/2023
2,795.03
 460,889 2,802.09 2,822.19 2,773.07 0 0 0
11/01/2023
2,802.09
 919,999 2,785.99 2,826.89 2,774.16 0 0 0
10/01/2023
2,785.99
 642,443 2,777.07 2,818.94 2,768.34 0 0 0
09/01/2023
2,777.07
 446,104 2,781.45 2,800.94 2,758.12 0 0 0
06/01/2023
2,781.45
 617,204 2,794 2,810.72 2,771.82 0 0 0
05/01/2023
2,794
 865,992 2,773.45 2,821.85 2,766.89 0 0 0
04/01/2023
2,773.45
 675,251 2,775.88 2,809.89 2,740.11 0 0 0
03/01/2023
2,775.88
 1,302,553 2,666.62 2,775.88 2,658.92 0 0 0
30/12/2022
2,666.62
 538,337 2,642 2,669.67 2,621.94 0 0 0
29/12/2022
2,642
 563,651 2,653.79 2,667.61 2,627.89 0 0 0
28/12/2022
2,653.79
 505,929 2,647.58 2,664.46 2,626.60 0 0 0
27/12/2022
2,647.58
 692,318 2,634.38 2,680.94 2,619.42 0 0 0
26/12/2022
2,634.38
 722,444 2,701.54 2,704.56 2,634.38 0 0 0
23/12/2022
2,701.54
 1,032,510 2,675.63 2,703.36 2,642.29 0 0 0
22/12/2022
2,675.63
 574,343 2,668.38 2,692.89 2,632.42 0 0 0
21/12/2022
2,668.38
 483,593 2,657.23 2,684.30 2,611.17 0 0 0
20/12/2022
2,657.23
 689,051 2,670.79 2,689.06 2,612.53 0 0 0
19/12/2022
2,670.79
 877,331 2,716.49 2,730.13 2,667.24 0 0 0
16/12/2022
2,716.49
 795,200 2,706.21 2,721.33 2,659.65 0 0 0
15/12/2022
2,706.21
 1,005,021 2,660.92 2,720.86 2,654.83 0 0 0
14/12/2022
2,660.92
 998,713 2,684.69 2,701.82 2,646.74 0 0 0
13/12/2022
2,684.69
 776,993 2,678.75 2,691.30 2,613.49 0 0 0
12/12/2022
2,678.75
 1,046,221 2,701.92 2,722.91 2,650.53 0 0 0
09/12/2022
2,701.92
 848,257 2,672.98 2,707.46 2,641.62 0 0 0
08/12/2022
2,672.98
 1,106,791 2,642.98 2,729.43 2,616.28 0 0 0
07/12/2022
2,642.98
 907,085 2,639.15 2,659.41 2,589.26 0 0 0
06/12/2022
2,639.15
 1,337,364 2,720.39 2,742.06 2,635.27 0 0 0
05/12/2022
2,720.39
 1,055,580 2,697.59 2,751.32 2,690.11 0 0 0
02/12/2022
2,697.59
 2,457,464 2,603.03 2,707.54 2,569.19 0 0 0
01/12/2022
2,603.03
 1,553,368 2,611.07 2,655.01 2,582.25 0 0 0
30/11/2022
2,611.07
 826,145 2,583.57 2,621.03 2,556.43 0 0 0
29/11/2022
2,583.57
 995,090 2,569.39 2,602.47 2,530.05 0 0 0
28/11/2022
2,569.39
 991,998 2,483.32 2,576.28 2,483.32 0 0 0
25/11/2022
2,483.32
 1,080,449 2,431.43 2,483.79 2,426.46 0 0 0
24/11/2022
2,431.43
 691,118 2,429.17 2,448.02 2,383.94 0 0 0
23/11/2022
2,429.17
 431,935 2,427.09 2,450.52 2,392.02 0 0 0
22/11/2022
2,427.09
 1,020,077 2,411.64 2,480.09 2,372.58 0 0 0
21/11/2022
2,411.64
 733,158 2,447.21 2,464.85 2,382.90 0 0 0
18/11/2022
2,447.21
 1,090,383 2,429.49 2,465.37 2,360.27 0 0 0
17/11/2022
2,429.49
 1,323,999 2,371.55 2,465.12 2,229.12 0 0 0
16/11/2022
2,371.55
 2,630,442 2,253.26 2,393.37 2,096.31 0 0 0
15/11/2022
2,253.26
 2,622,943 2,420.77 2,420.77 2,253.11 0 0 0
14/11/2022
2,420.77
 1,402,786 2,491.54 2,491.54 2,385.90 0 0 0
11/11/2022
2,491.54
 932,458 2,490.27 2,527.20 2,457.91 0 0 0
10/11/2022
2,490.27
 1,381,882 2,539.07 2,541.67 2,369.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |