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)
14/05/2009
357.90
 24,066,550 352.50 360.80 347 0 0 0
13/05/2009
359
 24,014,710 362.80 369.30 354.70 0 0 0
12/05/2009
365
 20,342,160 358.70 365.70 352.70 0 0 0
11/05/2009
356.90
 20,953,010 355.90 361.80 351 0 0 0
08/05/2009
350.20
 24,290,440 348.90 358 344.10 0 0 0
07/05/2009
349.10
 18,510,120 349.30 350.20 344.30 0 0 0
06/05/2009
336
 40,126,110 342.30 347.30 331 0 0 0
05/05/2009
336.80
 7,193,150 337.50 337.50 336.20 0 0 0
04/05/2009
322.70
 2,757,220 322.70 322.70 322.70 0 0 0
29/04/2009
308.90
 11,333,940 303.80 309.50 301.90 0 0 0
28/04/2009
303.90
 9,333,780 299.40 306.30 297.50 0 0 0
27/04/2009
302
 9,095,570 302.80 303.20 296.40 0 0 0
24/04/2009
297.10
 12,126,630 293.90 301 288.80 0 0 0
23/04/2009
302
 12,726,790 307.10 314.40 301.10 0 0 0
22/04/2009
309.70
 26,934,320 309.70 313.20 299.90 0 0 0
21/04/2009
301.10
 10,591,100 292.20 302.40 292.10 0 0 0
20/04/2009
306
 5,992,410 305.70 307.50 305.60 0 0 0
17/04/2009
321.70
 25,795,900 328.70 332.70 317.30 0 0 0
16/04/2009
333.90
 20,282,370 336.90 338.50 327.20 0 0 0
15/04/2009
329.30
 30,754,260 329.30 340.80 325 0 0 0
14/04/2009
337.30
 24,876,670 334.80 340 326.20 0 0 0
13/04/2009
328.10
 6,488,400 326.90 328.20 325.50 0 0 0
10/04/2009
314
 9,858,560 314.90 315.20 311 0 0 0
09/04/2009
301.30
 15,053,380 305 307.10 296.60 0 0 0
08/04/2009
301.40
 24,492,530 304.60 317.90 298.90 0 0 0
07/04/2009
309.50
 17,524,010 301.40 309.80 296.10 0 0 0
03/04/2009
297.60
 17,322,680 295.50 298 293.80 0 0 0
02/04/2009
285.10
 11,611,950 281.60 286.20 278.20 0 0 0
01/04/2009
278.20
 9,031,520 274.90 279.50 270.30 0 0 0
31/03/2009
270.10
 11,126,980 267.30 273.10 263.20 0 0 0
30/03/2009
271.30
 11,848,270 269.60 277.90 267.70 0 0 0
27/03/2009
276.40
 16,475,970 282.70 283.50 274.40 0 0 0
26/03/2009
276.80
 12,582,700 276.90 277.70 271.30 0 0 0
25/03/2009
268.30
 13,472,960 260.50 269.30 258.50 0 0 0
24/03/2009
260.20
 9,754,180 260.90 261.20 256.50 0 0 0
23/03/2009
250
 7,058,930 254.80 255.90 248.80 0 0 0
20/03/2009
256.20
 8,034,900 254.40 261.50 252.20 0 0 0
19/03/2009
257.80
 15,735,580 263.20 270.40 255.80 0 0 0
18/03/2009
265.50
 9,047,780 265.70 266.20 262.30 0 0 0
17/03/2009
255.50
 9,850,840 252.30 256.30 251.30 0 0 0
16/03/2009
246.60
 4,724,240 243.90 247.30 242.50 0 0 0
13/03/2009
242.70
 4,470,630 244.20 246.80 242.20 0 0 0
12/03/2009
243.50
 7,889,540 244.60 249 240.70 0 0 0
11/03/2009
249
 9,053,780 251.10 252 246.20 0 0 0
10/03/2009
245.20
 5,439,000 243 247.60 239.70 0 0 0
09/03/2009
241.20
 3,297,120 240.40 242.70 238.70 0 0 0
06/03/2009
238.60
 2,858,580 237.90 240.80 235.20 0 0 0
05/03/2009
239.70
 3,960,510 243.40 244 238 0 0 0
04/03/2009
238.20
 3,977,200 237.30 240.70 234.90 0 0 0
03/03/2009
235.50
 4,368,540 236 239.70 233.90 0 0 0
02/03/2009
243.60
 3,864,560 240 245.60 238.20 0 0 0
27/02/2009
241.10
 5,048,460 233.50 243 232.60 0 0 0
26/02/2009
237.50
 7,909,210 236.30 240.30 230.80 0 0 0
25/02/2009
239
 3,732,190 237.10 239.80 234.60 0 0 0
24/02/2009
230.40
 4,679,870 231 233.50 228.60 0 0 0
23/02/2009
240.70
 4,136,660 243.90 246 239.90 0 0 0
20/02/2009
250.70
 2,945,860 250 252.90 246.80 0 0 0
19/02/2009
253.50
 3,964,680 256.80 259.50 250.50 0 0 0
18/02/2009
253.70
 4,626,280 253.40 257.50 251.70 0 0 0
17/02/2009
262.20
 3,917,320 269.30 271 261.50 0 0 0
16/02/2009
273.30
 1,890,580 276 276.70 272.20 0 0 0
13/02/2009
276.60
 1,861,720 277.30 279.30 275.30 0 0 0
12/02/2009
279.30
 3,427,540 277.80 283.10 276 0 0 0
11/02/2009
278.10
 2,827,440 276.50 280.70 275.30 0 0 0
10/02/2009
284
 2,169,660 284.60 287.50 281.30 0 0 0
09/02/2009
289.50
 2,544,390 287.70 291.70 284 0 0 0
06/02/2009
282.80
 3,227,350 281.70 285 277.10 0 0 0
05/02/2009
278.90
 3,251,770 286.40 286.80 278.20 0 0 0
04/02/2009
287.60
 2,452,030 288.40 293.40 285.80 0 0 0
03/02/2009
290.20
 3,962,910 293.30 295.90 289.30 0 0 0
02/02/2009
299.60
 2,335,500 304.10 304.90 298.80 0 0 0
23/01/2009
305.80
 1,560,660 302.70 306.60 302.40 0 0 0
22/01/2009
303.70
 1,530,690 303.30 306.10 301.60 0 0 0
21/01/2009
302.60
 2,397,190 303.40 305.10 301.60 0 0 0
20/01/2009
305.20
 2,549,960 304.80 307.10 303.90 0 0 0
19/01/2009
307.60
 1,922,560 308.30 310 306.20 0 0 0
16/01/2009
308.30
 2,525,290 307.20 310.40 304.80 0 0 0
15/01/2009
305.10
 2,303,070 304.70 308.20 303.50 0 0 0
14/01/2009
309.30
 3,042,440 306.80 312.90 304.80 0 0 0
13/01/2009
308
 3,141,230 309.10 311.40 306.50 0 0 0
12/01/2009
312.70
 2,050,580 311.40 314.30 309.80 0 0 0
09/01/2009
314.50
 3,305,170 313.80 317.10 311.80 0 0 0
08/01/2009
315.30
 5,457,080 315.80 321.80 312.90 0 0 0
07/01/2009
320.20
 6,019,220 320.20 324.70 317.70 0 0 0
06/01/2009
314.10
 4,345,900 312.40 316.90 310.50 0 0 0
05/01/2009
312.30
 3,206,370 307.90 313.80 305.80 0 0 0
02/01/2009
313.20
 1,688,940 313 315.60 311.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |