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)
17/05/2010
511.30
 51,530,730 521.30 521.70 509.50 2,239,810 2,445,180 9.3
14/05/2010
520.70
 41,332,440 522.90 523.50 520 1,759,350 1,781,900 8.4
13/05/2010
518.90
 54,756,390 521.90 524.20 516.10 2,198,560 1,032,310 65.5
12/05/2010
519.60
 65,495,340 527.50 527.50 519.60 3,220,990 2,953,690 26.2
11/05/2010
534.40
 65,187,810 537.90 539.90 532.70 2,771,280 3,055,710 39.3
10/05/2010
534.40
 76,286,050 541.50 541.50 532.40 3,095,810 2,411,630 24.7
07/05/2010
542
 105,923,850 548.20 548.20 536.50 6,358,570 5,595,210 41.0
06/05/2010
549.50
 78,206,620 549.20 551.40 547 2,801,390 3,140,590 3.2
05/05/2010
548
 82,141,870 548.80 551.40 546.10 2,468,650 3,176,780 22.5
04/05/2010
549.10
 86,332,860 544.50 550.60 544.50 4,273,020 2,696,490 145.3
29/04/2010
542.40
 72,395,920 541.40 542.70 541.20 3,693,700 3,431,740 69.6
28/04/2010
539.20
 58,029,450 536.10 539.80 536.10 5,714,840 2,011,840 198.9
27/04/2010
535.70
 54,218,510 532.70 536.20 531.60 5,206,230 2,223,850 160.0
26/04/2010
531.20
 63,178,720 531.70 535.40 531.20 7,458,410 2,718,280 260.7
22/04/2010
529.30
 77,539,180 521.90 531 521.90 4,842,460 1,854,910 178.9
21/04/2010
519.70
 53,769,580 517.50 520.20 517.50 3,285,099 2,408,630 53.9
20/04/2010
515.20
 54,803,770 517.40 519.70 515.20 2,727,800 2,140,350 62.3
19/04/2010
516.70
 57,018,190 521.40 521.70 516.70 2,649,610 2,367,100 42.0
16/04/2010
522
 59,353,900 523.70 524 521.50 5,008,080 3,406,020 108.8
15/04/2010
521.50
 50,686,190 521 521.50 518.40 5,497,010 3,693,540 134.0
14/04/2010
516.20
 42,719,810 518.60 518.70 515.80 2,675,170 1,960,900 45.2
13/04/2010
518
 50,547,580 521 523.10 518 2,876,490 2,912,390 38.2
12/04/2010
519.90
 52,162,000 522.10 523.20 519.50 3,044,750 2,094,430 76.9
09/04/2010
517.40
 59,536,420 517.10 519.60 516.40 4,437,950 2,370,330 173.3
08/04/2010
515.90
 54,227,900 515.70 519.40 514.70 2,660,250 2,854,770 3.1
07/04/2010
515.80
 48,659,250 516.30 517.30 512.50 2,435,250 2,544,819 39.0
06/04/2010
515.30
 66,656,790 517.50 520.30 515.30 4,879,400 2,684,880 144.4
05/04/2010
514.80
 41,859,130 514.20 516.30 513.50 2,789,550 1,310,700 84.2
02/04/2010
510.50
 39,486,490 510.40 513 508.50 4,438,390 1,161,320 244.8
01/04/2010
508.20
 41,808,030 500.40 508.90 500 13,695,840 9,236,130 205.2
31/03/2010
499.20
 45,342,680 501.90 504 499.20 3,577,250 1,563,790 89.5
30/03/2010
500.70
 47,215,800 504.70 506.30 500.70 1,997,680 2,668,340 -31.1
29/03/2010
505.70
 35,472,710 506.70 509.20 504.10 1,103,520 1,021,380 26.3
26/03/2010
505.30
 47,585,270 505.50 506.40 501.60 3,164,170 2,231,200 52.5
25/03/2010
503.40
 50,206,760 507.90 508.80 502.20 1,858,270 2,760,740 -4.9
24/03/2010
512.10
 43,396,280 511.10 512.90 508.80 1,793,170 1,062,830 36.3
23/03/2010
506.50
 44,044,890 512.20 513.10 506.50 1,870,396 1,099,866 53.4
22/03/2010
511.60
 39,977,520 515.70 517.80 511.60 775,840 1,394,110 -22.5
19/03/2010
516
 53,468,830 520.10 521.20 516 5,153,740 5,567,020 95.0
18/03/2010
519.70
 44,323,480 515.20 519.70 510.50 2,948,710 3,229,960 40.8
17/03/2010
510.90
 49,838,910 519.90 520.10 510.90 3,365,500 2,315,140 106.4
16/03/2010
516.10
 64,874,240 526.10 529.60 516.10 1,635,590 1,681,360 8.6
15/03/2010
531.90
 54,199,710 538 538 531.60 2,449,810 1,415,100 61.6
12/03/2010
531.50
 53,686,140 528.90 531.50 526.70 2,203,690 2,284,610 19.1
11/03/2010
524.60
 50,966,990 526.90 529.50 524.40 1,773,540 2,454,960 2.8
10/03/2010
525.70
 55,713,450 526.20 529.60 522.80 2,669,120 2,211,310 35.3
09/03/2010
527.30
 60,441,560 520.90 527.30 520.10 5,955,180 3,111,570 187.8
08/03/2010
521.10
 53,071,450 517 522.80 517 2,639,290 1,848,630 22.2
05/03/2010
513.40
 44,095,840 512.70 514.50 509.60 2,716,990 2,597,750 9.6
04/03/2010
511.90
 47,852,720 510.90 516.80 510.90 1,726,310 2,775,300 -50.8
03/03/2010
507.30
 36,152,370 505 507.30 502 2,577,560 2,263,180 56.7
02/03/2010
501
 34,862,300 504 505.60 500.10 2,351,120 4,192,670 -76.7
01/03/2010
503
 32,389,410 502.60 505.30 502.40 2,184,710 4,472,520 -68.4
26/02/2010
496.90
 31,102,610 494.30 496.90 492 6,484,590 11,103,810 -120.4
25/02/2010
495
 26,741,270 497.50 500.20 493.70 4,357,760 7,856,530 -92.3
24/02/2010
494.60
 24,796,880 492.90 494.90 490.20 3,993,700 5,294,390 -3.4
23/02/2010
496.30
 24,352,140 504.50 504.50 496.30 3,744,940 3,724,300 64.3
22/02/2010
510
 19,131,920 513.20 513.20 507.90 2,718,560 2,485,960 39.6
12/02/2010
507
 22,150,560 505.30 508.70 504.80 2,516,140 1,272,920 106.1
11/02/2010
499.90
 18,570,470 493 500 491.90 3,151,910 1,452,580 141.6
10/02/2010
490.90
 15,468,550 486.90 491.20 486.90 2,272,110 1,886,420 32.4
09/02/2010
482.90
 21,152,200 487 488.80 482.40 3,274,490 4,048,470 -50.3
08/02/2010
491.20
 19,118,380 488.90 491.70 487.70 1,854,410 1,817,210 5.5
05/02/2010
493
 31,741,600 495.70 501.10 491.10 3,191,670 2,098,700 56.9
04/02/2010
503.80
 34,272,400 496.30 504.40 496 4,765,330 2,057,740 205.1
03/02/2010
495.50
 24,485,310 490.30 495.90 490.10 5,181,610 1,842,390 240.2
02/02/2010
487.90
 24,044,320 489.60 490.90 486.20 3,048,510 1,783,150 113.0
01/02/2010
487
 20,695,680 482.90 487 481.80 2,064,080 955,690 91.4
29/01/2010
482
 24,187,770 481.50 484.20 477.10 2,014,570 1,614,330 28.6
28/01/2010
481.80
 20,803,730 484.70 487.80 481.50 2,619,470 1,188,430 59.2
27/01/2010
486.40
 32,131,720 496.90 498.20 486.40 3,482,090 1,939,830 52.5
26/01/2010
497.90
 32,246,580 490.10 497.90 490.10 2,525,770 2,423,410 16.8
25/01/2010
480.90
 19,454,520 476.80 481 476.80 2,112,690 511,510 55.5
22/01/2010
477.60
 27,517,620 474.10 481.70 471.90 2,512,980 1,722,840 33.7
21/01/2010
478.40
 38,873,460 482 489.50 477.80 4,964,350 2,211,240 114.7
20/01/2010
489.50
 30,775,080 498.90 499.20 489.50 6,089,144 4,294,924 79.0
19/01/2010
495.50
 32,298,020 489.80 498.10 489.80 2,344,490 2,419,440 25.8
18/01/2010
487.10
 39,253,920 499.20 499.20 487.10 3,293,600 2,179,570 18.7
15/01/2010
505.40
 36,355,610 509.20 512.60 503.30 3,586,380 2,379,450 58.0
14/01/2010
512.30
 33,851,840 516.40 517.70 509.30 1,511,400 1,954,620 6.8
13/01/2010
508.60
 52,968,720 495.70 508.60 485.80 2,523,610 955,020 70.1
12/01/2010
498.30
 50,751,560 511.20 516.80 498.30 3,617,480 1,819,710 65.3
11/01/2010
515.10
 42,904,970 522.80 524.10 512.20 1,862,200 1,183,290 26.6
08/01/2010
520.90
 76,177,100 541 544.50 520.90 3,926,400 3,157,440 -31.7
07/01/2010
533.30
 66,287,110 536.80 540.80 530.70 2,336,190 2,374,290 -47.5
06/01/2010
534.50
 64,222,280 527.40 538.80 526.40 4,566,580 3,312,790 24.7
05/01/2010
532.50
 66,619,450 538.80 539.40 530.20 6,361,250 5,789,700 -1.1
04/01/2010
517.10
 42,051,600 501.70 517.10 501.70 2,401,010 3,353,280 -76.2
31/12/2009
494.77
 58,858,220 502.84 504.84 494.77 2,127,720 3,239,140 -0.1
30/12/2009
495.36
 50,427,540 483.07 495.36 483.07 2,544,240 3,496,590 0.0
29/12/2009
484.45
 41,765,310 487.56 493.67 483.76 9,057,724 2,689,120 0.2
28/12/2009
492.57
 44,270,860 490.68 499.02 485.76 4,271,720 1,191,770 0.2
25/12/2009
495.08
 50,175,050 487.92 495.76 487.19 2,513,960 2,498,250 0.0
24/12/2009
479.13
 43,991,040 469.21 479.13 464.39 5,071,150 2,864,360 0.1
23/12/2009
470.75
 35,032,630 464.13 471.35 463.33 5,396,870 2,916,930 0.1
22/12/2009
465.24
 43,767,500 468.03 470.93 462.87 6,023,580 1,471,140 0.2
21/12/2009
460.99
 31,566,040 457.08 460.99 452.55 2,386,550 1,387,560 0.0
18/12/2009
443.34
 49,009,510 440.88 449.55 440.88 8,139,020 14,237,910 -0.2
17/12/2009
434.87
 34,979,020 432.42 436.41 427.06 5,207,520 4,459,560 0.0
16/12/2009
442.10
 33,072,150 452.17 452.17 440.20 5,629,440 2,902,310 0.1

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