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)
06/10/2010
460.70
 33,650,890 452.90 460.70 452.80 7,549,821 2,691,680 171.2
05/10/2010
451
 31,545,370 440.90 451 440.60 5,834,570 1,974,850 141.9
04/10/2010
445.80
 45,475,870 452.40 452.40 444 6,551,340 1,831,930 157.8
01/10/2010
451.70
 27,901,710 454.40 455.50 451.70 4,360,930 2,739,160 63.3
30/09/2010
454.50
 30,027,520 452.70 454.50 451.30 5,497,620 1,853,840 136.3
29/09/2010
452.90
 29,316,750 458 458 452.90 3,428,330 2,878,900 32.6
28/09/2010
455.10
 34,805,670 452.10 455.10 452.10 3,693,000 1,908,740 76.6
27/09/2010
450.20
 32,776,240 451.20 452.50 449.40 1,425,310 1,756,240 7.6
24/09/2010
449.70
 32,025,770 449.10 452.30 448.20 1,537,430 3,449,160 -20.9
23/09/2010
450.80
 43,857,260 451.40 453.70 447.20 3,535,210 1,888,390 61.7
22/09/2010
453.90
 29,300,790 453 455.80 453 2,799,860 1,867,310 62.4
21/09/2010
453.30
 55,518,560 457.70 457.90 453.30 5,836,910 7,122,510 13.3
20/09/2010
457.90
 48,445,710 462 462.80 457.90 6,050,670 2,840,730 117.7
17/09/2010
457.60
 46,398,130 451.50 453.80 450.60 5,785,010 2,748,280 110.6
16/09/2010
449.50
 28,225,130 445.70 450.90 445.50 5,206,910 3,122,270 69.7
15/09/2010
448.70
 33,752,200 449.10 450.50 444.70 5,659,520 2,436,240 121.1
14/09/2010
449
 34,392,250 451 451.50 448 2,717,900 3,012,990 7.7
13/09/2010
447.30
 43,764,390 449 452.50 442.40 3,543,890 1,479,030 70.4
10/09/2010
451.40
 51,772,570 463.50 464.30 451.40 2,245,362 1,643,852 27.0
09/09/2010
463.70
 45,688,650 462.50 465.70 459.90 3,110,640 1,362,390 66.3
08/09/2010
458.40
 52,182,480 454.30 458.40 453 5,340,790 3,353,760 71.6
07/09/2010
460.60
 51,314,870 463.40 467.40 458.90 3,668,810 3,395,280 26.3
06/09/2010
466
 53,323,290 463.90 464.50 463.90 5,740,860 3,599,130 70.3
01/09/2010
458.80
 44,585,390 456.50 458.80 451.80 3,677,920 2,221,410 48.7
31/08/2010
455.10
 52,012,250 447.90 455.40 445.40 8,461,720 4,433,380 193.0
30/08/2010
444.60
 32,394,550 439.30 445.40 439.30 2,871,720 4,297,290 -18.9
27/08/2010
429.10
 30,574,580 423.10 431.20 421.70 2,950,580 1,882,420 31.6
26/08/2010
427.10
 37,873,000 425.50 429.10 421.80 3,369,760 3,564,250 -8.6
25/08/2010
423.89
 48,595,740 427.01 428.46 421.30 7,532,680 4,080,060 79.2
24/08/2010
434.40
 42,125,950 441.70 441.70 433.60 2,520,440 2,452,940 13.9
23/08/2010
447.90
 20,755,050 453.10 453.10 447.90 1,481,430 1,912,110 -3.7
20/08/2010
454.80
 31,433,450 452.10 454.80 444.40 3,511,940 2,569,340 45.3
19/08/2010
452.20
 25,495,110 454.50 455.90 450.10 1,790,760 1,052,970 36.5
18/08/2010
455.50
 34,430,900 461.80 462.10 453.20 2,249,960 1,961,540 30.5
17/08/2010
463.50
 31,913,320 461.90 463.90 457.20 3,479,410 994,360 83.3
16/08/2010
464.80
 36,748,910 458.10 464.80 456.90 1,636,060 1,724,110 8.0
13/08/2010
452.70
 38,901,820 441.10 452.70 441.10 4,687,280 2,333,820 83.9
12/08/2010
448.40
 46,662,940 457.50 458.60 448.30 4,035,976 2,837,716 56.9
11/08/2010
463.10
 33,729,110 463.10 465.90 458.90 2,210,330 2,630,820 -2.9
10/08/2010
461.70
 48,425,490 468.80 469.30 458.20 3,058,160 3,044,250 21.8
09/08/2010
472.70
 39,775,680 482.70 482.70 472.50 1,836,810 1,096,240 35.7
06/08/2010
482.80
 30,979,570 485.20 485.20 482.40 1,947,640 2,108,900 7.7
05/08/2010
486.20
 31,779,900 488.80 489.20 485.40 3,691,570 3,407,920 62.7
04/08/2010
486.70
 34,948,650 490.30 490.30 484.70 2,313,350 2,515,920 13.1
03/08/2010
491.90
 38,497,170 493.40 496.50 491.90 4,145,760 3,065,220 70.9
02/08/2010
491.60
 34,171,500 494.80 495.30 491.30 2,650,923 3,266,590 16.9
30/07/2010
493.90
 39,404,910 491.30 495.10 491.30 2,115,190 4,665,970 -23.5
29/07/2010
491.10
 35,014,480 488.90 492.90 488.90 3,199,960 4,049,300 8.3
28/07/2010
491
 39,672,950 497.40 497.90 491 3,114,450 3,272,090 -19.2
27/07/2010
497.70
 41,159,910 499 501.90 497.70 3,158,260 4,685,960 -11.4
26/07/2010
498.10
 39,870,750 501.20 501.90 498.10 1,767,440 1,752,350 -0.7
23/07/2010
500.30
 36,636,840 502.80 502.90 499.70 1,537,240 1,260,800 17.9
22/07/2010
500.30
 45,653,210 503.10 503.60 500 2,192,590 1,598,700 54.3
21/07/2010
505.40
 44,177,260 507.20 507.30 505.40 1,756,180 1,816,750 26.3
20/07/2010
506.60
 42,732,900 507 507.30 505.20 1,863,670 2,046,470 10.4
19/07/2010
506.80
 40,064,560 504.30 506.80 503.20 2,372,760 1,569,890 53.1
16/07/2010
506.20
 43,141,430 505.50 507.10 504.20 1,841,560 1,630,870 16.0
15/07/2010
505.20
 38,760,690 505.80 507.60 505 1,318,430 1,646,220 5.2
14/07/2010
507.30
 49,448,520 512.20 512.80 507.30 2,794,780 1,713,370 60.7
13/07/2010
509.10
 43,469,690 505.40 509.90 502.60 3,358,080 1,691,070 84.8
12/07/2010
499.90
 28,099,180 499.80 500.40 497.20 1,373,560 915,190 24.2
09/07/2010
499.50
 28,816,790 499.10 501.10 499 1,454,090 876,670 31.7
08/07/2010
498.60
 36,297,140 502.10 502.20 498.60 1,380,030 1,204,850 29.7
07/07/2010
496.90
 39,397,660 502.50 503.80 496.90 2,457,490 2,537,240 16.8
06/07/2010
500.80
 45,812,930 505.80 505.80 500.70 1,990,530 1,715,640 36.6
05/07/2010
506.50
 35,638,700 505.70 507.10 504.50 3,968,160 1,926,630 88.6
02/07/2010
503.70
 37,498,110 505.20 505.60 502.50 2,668,280 3,692,480 -8.6
01/07/2010
504
 40,518,620 504.10 506.60 503.70 3,241,680 2,321,180 64.6
30/06/2010
507.10
 47,489,060 501.20 507.10 501.10 2,828,450 2,124,540 41.0
29/06/2010
510.70
 41,531,730 509.80 511.40 509.50 4,111,720 2,074,850 101.4
28/06/2010
507.30
 41,239,710 505.40 507.70 505.30 5,891,872 3,806,322 122.5
25/06/2010
505.10
 50,325,960 506.10 509.60 505.10 3,628,830 2,179,430 71.6
24/06/2010
511.70
 50,351,690 513.60 515 511.70 4,405,390 2,851,040 75.6
23/06/2010
512.80
 44,290,230 510.30 514.40 508.80 2,232,710 1,108,460 64.4
22/06/2010
512.60
 74,762,560 512.80 515.40 511.30 15,247,260 4,048,840 311.2
21/06/2010
514.80
 46,371,750 515.10 515.80 514 3,533,740 2,459,640 75.0
18/06/2010
511.20
 50,875,170 511.90 514 509.40 6,541,750 14,008,980 -77.9
17/06/2010
510.80
 44,615,300 510.30 511.20 508.40 10,609,971 7,496,451 159.0
16/06/2010
510.70
 47,970,250 510.40 513.10 510.40 2,908,120 2,629,150 31.5
15/06/2010
508
 44,664,500 509.30 510.20 506.50 4,968,950 3,925,860 49.5
14/06/2010
508.30
 39,350,540 506.60 509.40 506.30 2,298,587 2,368,287 24.9
11/06/2010
504.30
 38,247,450 505.10 506.80 504.30 6,957,207 6,471,107 40.8
10/06/2010
500.50
 30,797,770 497 500.60 495.40 2,026,830 1,957,770 1.3
09/06/2010
497.60
 31,820,080 500.10 502.50 497.20 3,036,950 2,922,640 18.3
08/06/2010
497.20
 36,309,260 494.10 498 493.20 6,248,130 3,575,110 54.0
07/06/2010
496.90
 49,305,700 498.90 502.20 495 5,439,290 4,408,650 71.8
04/06/2010
510.40
 45,070,860 511.90 513 508.80 2,831,370 6,511,340 -53.9
03/06/2010
511.20
 44,546,290 516.20 516.20 511.20 3,437,570 3,315,640 49.7
02/06/2010
510.70
 37,571,380 505.20 511.10 504.80 3,104,360 2,174,420 63.6
01/06/2010
508.70
 35,911,060 505.20 509.10 503.70 3,204,050 1,465,000 100.8
31/05/2010
507.40
 39,860,020 510.50 513.40 506.30 5,010,130 2,583,280 119.3
28/05/2010
513
 56,242,530 509.50 513.30 506.40 4,309,300 2,821,190 99.6
27/05/2010
497.20
 37,365,130 491.60 497.20 489.80 5,519,770 2,817,540 127.3
26/05/2010
492.70
 37,394,010 491.50 492.70 488.30 2,770,490 1,974,650 43.4
25/05/2010
486.30
 41,290,920 484.90 490.30 482.90 5,022,432 1,512,910 157.5
24/05/2010
486.20
 38,991,860 485.10 489.60 479.60 2,176,250 1,492,570 39.1
21/05/2010
483.70
 57,057,270 484.30 490.30 482.20 4,422,130 2,077,970 103.3
20/05/2010
503.60
 53,770,960 481.80 503.60 481.70 2,778,960 2,005,130 38.1
19/05/2010
494.90
 56,689,090 503.70 504.60 494.90 3,289,130 4,274,050 -22.2
18/05/2010
508.30
 41,803,840 510.50 510.80 505.10 2,423,490 1,744,750 52.7

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