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)
04/03/2011
459.20
 25,978,170 454.70 459.20 452.60 3,701,720 2,507,620 -1.1
03/03/2011
452.30
 28,284,590 449.80 457.10 449.80 2,826,370 1,742,140 29.8
02/03/2011
457.80
 44,009,210 464.30 466.30 453.30 4,469,755 3,723,915 -1.4
01/03/2011
466.10
 20,498,410 458.20 466.10 458.10 1,739,600 1,424,680 -16.8
28/02/2011
461.40
 29,478,850 467.10 474.20 461.40 4,857,743 3,854,583 17.2
25/02/2011
467
 24,623,090 460.60 468 458 3,157,520 2,148,890 7.5
24/02/2011
461.30
 39,985,780 462.40 462.90 455.70 5,045,988 4,420,498 -14.2
23/02/2011
470.70
 34,351,200 469 474 466.90 2,600,570 3,333,050 -27.4
22/02/2011
470
 48,651,700 467.40 471.70 467.40 3,673,480 7,989,070 -101.4
21/02/2011
483.70
 47,615,090 497.70 497.70 481.90 3,068,770 3,174,270 13.5
18/02/2011
503.90
 35,958,100 509.10 510.80 502.60 3,112,240 3,064,130 -10.2
17/02/2011
509.80
 33,492,100 510.70 511 505.50 3,505,590 2,380,080 51.1
16/02/2011
513
 27,859,030 520 520 513 3,586,590 3,543,340 19.6
15/02/2011
517.90
 32,068,120 509.30 518 509.30 2,326,720 2,825,660 -18.1
14/02/2011
514.10
 32,986,530 520.70 522.40 514.10 2,703,800 3,321,450 -34.0
11/02/2011
520
 32,315,650 522.80 522.80 516.40 2,662,480 3,059,890 -28.4
10/02/2011
520.20
 29,888,370 523.30 526.60 519.50 2,512,190 2,733,460 -11.5
09/02/2011
522.60
 30,722,510 528.70 529.20 522.50 3,225,010 1,872,160 52.1
08/02/2011
520.70
 23,807,620 515.70 521.50 515.60 4,642,550 1,956,060 82.4
28/01/2011
510.60
 34,784,690 502.80 511.90 502.80 6,862,606 1,779,150 175.7
27/01/2011
502.70
 25,261,730 501.30 503.40 498.10 5,840,280 1,117,550 150.5
26/01/2011
501.30
 18,693,150 498.20 502 498.20 2,806,170 1,636,990 34.6
25/01/2011
502
 31,591,460 504.10 506.10 501.90 4,713,190 2,256,120 87.1
24/01/2011
509.90
 33,580,000 525.70 525.70 509.90 3,663,260 2,135,620 59.0
21/01/2011
519.50
 42,553,960 518.30 521.20 518.20 5,732,210 2,049,600 106.9
20/01/2011
512
 34,788,830 510.20 514.10 510.20 5,421,600 2,742,440 88.2
19/01/2011
505.90
 37,752,610 504.90 507.90 503.10 7,231,650 3,243,150 131.4
18/01/2011
497.40
 36,081,550 497.10 501.30 496 4,509,890 1,682,910 96.5
17/01/2011
495.20
 38,761,030 492.90 498.50 492.40 6,003,670 3,973,490 54.1
14/01/2011
489.20
 35,655,170 487.10 490.10 486.50 7,116,420 2,616,240 136.2
13/01/2011
484.10
 24,707,820 480 485 479.60 3,978,460 1,294,940 78.5
12/01/2011
478.50
 25,963,280 480.80 481.70 477.50 2,246,390 2,963,380 -63.6
11/01/2011
477.40
 33,672,520 478 480.80 475.50 4,299,610 1,808,950 49.7
10/01/2011
481.90
 31,913,610 483.70 485.10 479.60 4,376,877 2,441,280 76.6
07/01/2011
481.90
 27,898,990 482.80 483.90 481.40 3,723,350 3,023,450 10.3
06/01/2011
482.30
 27,623,660 480.90 483.20 479.90 3,098,300 1,364,630 75.5
05/01/2011
481.90
 31,937,170 487.90 487.90 481.90 3,739,260 2,485,470 56.6
04/01/2011
486
 27,702,590 485.70 487.80 481.70 2,638,640 1,545,550 22.0
31/12/2010
484.70
 38,915,530 480.90 485.20 480.10 2,856,700 1,156,740 60.3
30/12/2010
481.40
 37,343,490 477.20 481.50 477.20 5,572,488 3,772,788 56.9
29/12/2010
478.80
 47,091,620 480.50 481.20 476.50 6,785,979 7,557,199 -0.8
28/12/2010
479.30
 46,930,710 471.70 479.30 471.70 3,555,240 4,284,960 -0.5
27/12/2010
473.10
 31,432,870 475.70 476.10 469.60 3,406,970 1,378,080 71.4
24/12/2010
472.80
 55,816,400 474.20 477.80 470.80 3,912,190 1,850,480 80.1
23/12/2010
475.40
 50,104,360 481.70 481.70 475.40 6,644,350 2,252,320 132.4
22/12/2010
481.50
 52,498,410 488.30 488.70 481.50 8,787,223 4,458,120 110.6
21/12/2010
481.80
 61,254,930 471.20 483.40 470.10 14,048,384 5,075,644 204.2
20/12/2010
478.30
 62,095,470 487.60 488.30 478.30 4,111,460 3,829,960 -4.5
17/12/2010
485.30
 69,205,020 483 485.30 476.30 13,894,630 8,043,700 144.9
16/12/2010
480.20
 73,174,400 484.70 489.70 479.70 7,976,180 4,587,073 81.4
15/12/2010
493.50
 85,904,270 492.80 497.10 491.50 7,412,430 7,086,120 47.8
14/12/2010
489.70
 122,569,420 493.70 496.40 480.60 18,471,128 10,915,788 217.2
13/12/2010
490.20
 77,661,930 485.80 490.30 485.70 4,303,120 6,449,200 -24.3
10/12/2010
473.10
 72,125,620 464.80 473.10 462.40 23,412,920 4,744,600 1,618.5
09/12/2010
460.50
 57,617,350 450.60 460.80 450.20 3,868,740 3,355,060 7.6
08/12/2010
452.80
 68,289,030 459.40 461.60 452.60 5,018,050 2,280,170 98.1
07/12/2010
460.80
 81,943,820 461.70 466.10 460.80 6,202,640 4,069,400 73.1
06/12/2010
465.60
 85,111,340 467.30 468.80 462.90 13,519,704 15,636,584 -33.6
03/12/2010
464.40
 68,016,080 462.30 467.20 462.30 4,098,690 6,666,310 -50.9
02/12/2010
457.40
 60,631,830 450.10 457.40 448.20 5,308,530 5,818,210 -8.4
01/12/2010
449.90
 45,498,940 451 453.60 448.10 5,516,170 3,607,990 59.0
30/11/2010
451.60
 62,322,660 450.20 456.30 450.20 5,157,020 4,613,430 26.6
29/11/2010
446.40
 30,743,560 437.90 446.40 436.40 6,214,110 2,843,660 104.9
26/11/2010
439.90
 32,805,180 441.90 443.70 437.30 10,999,000 10,445,610 11.6
25/11/2010
439.90
 31,896,320 434.70 440.20 434.70 3,601,990 2,993,800 31.2
24/11/2010
434.50
 25,109,750 430.50 434.50 428 4,651,960 3,885,400 55.0
23/11/2010
430.80
 22,541,430 426.20 430.80 426 5,251,870 3,410,170 82.7
22/11/2010
426.20
 23,431,540 422.70 426.20 420 5,295,366 4,585,416 60.7
19/11/2010
426.50
 24,821,140 434.40 434.40 426.50 3,076,180 2,882,700 5.8
18/11/2010
430.70
 26,333,370 427.70 432.10 427.70 2,969,850 3,411,560 15.4
17/11/2010
425.50
 25,125,790 426.90 430.20 424.30 11,314,800 12,165,720 -23.7
16/11/2010
426.90
 30,931,860 431.10 431.30 425.10 4,221,120 3,190,260 47.9
15/11/2010
433.50
 26,382,340 440.60 443.10 432.70 3,358,688 2,774,108 33.5
12/11/2010
441.60
 38,981,270 444.80 446.90 436.50 6,593,830 5,057,470 77.2
11/11/2010
446.70
 23,536,990 451.20 451.60 446.30 3,018,120 1,160,160 65.0
10/11/2010
451.30
 21,038,880 447.70 451.30 447.60 4,073,360 2,274,760 79.6
09/11/2010
449.40
 30,659,160 455.60 455.70 449.40 13,182,370 10,705,920 90.9
08/11/2010
457.10
 27,232,590 457.50 458.70 454.40 4,794,880 3,232,020 30.0
05/11/2010
457.30
 29,986,290 452.40 457.30 450.10 8,400,980 1,646,670 266.7
04/11/2010
449
 23,454,830 444.10 449 444 3,900,120 1,425,490 86.2
03/11/2010
444.20
 22,703,120 445.30 445.80 442.30 3,754,650 1,209,390 84.4
02/11/2010
446.30
 23,189,030 448.60 448.90 445.60 3,087,000 1,845,670 54.9
01/11/2010
451.10
 18,022,230 451.80 451.90 449.80 3,845,170 1,394,250 82.3
29/10/2010
452.60
 22,494,310 450.50 452.80 450.30 12,369,185 10,645,875 62.9
28/10/2010
450.10
 20,155,160 448.60 451.50 448.30 3,710,820 1,173,910 88.1
27/10/2010
450
 23,349,570 455.20 455.90 448.90 3,234,560 1,133,380 69.9
26/10/2010
455.10
 30,139,330 450.20 458.20 450.20 3,006,066 2,023,556 63.6
25/10/2010
448.60
 23,427,100 444.70 448.60 443.10 2,899,040 3,338,320 -1.2
22/10/2010
445.20
 24,204,440 444.80 446.40 441.50 3,435,700 1,825,390 62.7
21/10/2010
445.10
 26,478,530 442.10 445.30 440.60 2,740,860 2,369,610 23.4
20/10/2010
442.20
 36,917,430 450.80 451 441.20 2,930,100 2,432,090 16.9
19/10/2010
454.30
 31,324,510 458.40 459.40 451.80 3,868,620 1,843,750 80.6
18/10/2010
457.60
 19,757,170 458.40 459.40 456 1,877,040 1,801,690 11.1
15/10/2010
458.40
 22,505,540 457.10 458.40 455.70 5,086,100 2,998,220 81.0
14/10/2010
458.70
 21,056,210 459.80 460.90 457.90 3,111,310 2,056,390 75.4
13/10/2010
457.70
 21,737,290 453.20 457.70 452.20 4,328,460 2,527,170 98.9
12/10/2010
454.30
 25,937,800 457.20 459.90 453.70 2,238,930 2,041,720 26.8
11/10/2010
459.30
 19,670,910 457.40 461.50 456.60 2,007,410 2,213,920 3.6
08/10/2010
459.30
 28,255,370 462 467.60 460.20 4,012,390 2,674,170 84.9
07/10/2010
462.10
 34,258,650 462 467.60 460.20 5,746,410 2,488,150 150.2

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