VNINDEX (^vnindex)

1,277.63
4.76
(0.37%)
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)
11/12/2006
723.84
 12,579,421 721.60 724.29 721.60 0 0 0
08/12/2006
696.12
 1,202,500 696.12 696.12 696.12 0 0 0
07/12/2006
677.14
 1,594,230 670.13 677.14 670.13 0 0 0
06/12/2006
655.13
 6,045,240 651.18 655.13 651.18 0 0 0
05/12/2006
644.60
 4,395,010 644.26 644.60 642.94 0 0 0
04/12/2006
640.65
 4,645,900 638.89 640.74 638.89 0 0 0
01/12/2006
631.29
 3,425,920 637.07 637.07 631.29 0 0 0
30/11/2006
633.05
 8,413,280 616.77 633.05 616.77 0 0 0
29/11/2006
616.58
 5,599,800 612.16 616.58 612.16 0 0 0
28/11/2006
638
 5,419,340 635.63 647.08 635.63 0 0 0
27/11/2006
640.15
 8,580,720 687.72 687.72 640.15 0 0 0
24/11/2006
665.53
 9,539,028 666.04 666.26 665.53 0 0 0
23/11/2006
636.95
 9,420,844 632.53 637.20 632.53 0 0 0
22/11/2006
610.16
 5,325,750 609.46 610.16 607.93 0 0 0
21/11/2006
598.22
 7,160,159 596.23 599.01 596.23 0 0 0
20/11/2006
584.26
 6,075,505 590.07 590.07 584.26 0 0 0
17/11/2006
573.79
 7,179,170 563.12 573.79 563.12 0 0 0
16/11/2006
559.83
 8,492,989 556.42 559.83 556.42 0 0 0
15/11/2006
563.09
 7,485,270 570.63 570.63 563.09 0 0 0
14/11/2006
555.77
 6,459,440 549.44 555.77 549.44 0 0 0
13/11/2006
537.28
 7,176,740 534.04 537.28 534.04 0 0 0
10/11/2006
530.81
 6,616,580 537.43 537.43 530.81 0 0 0
09/11/2006
531.69
 2,681,030 530.14 531.69 530.14 0 0 0
08/11/2006
525.99
 4,483,610 524.28 525.99 524.28 0 0 0
07/11/2006
520.03
 2,460,570 519.74 520.48 519.74 0 0 0
06/11/2006
517.11
 6,305,430 513.89 517.11 513.89 0 0 0
03/11/2006
513.74
 1,195,480 514.11 514.11 513.74 0 0 0
02/11/2006
516.95
 2,655,390 523.10 523.10 516.95 0 0 0
01/11/2006
521.38
 3,041,750 516.80 521.38 516.80 0 0 0
31/10/2006
511.54
 2,734,070 505.23 511.54 505.23 0 0 0
30/10/2006
512.40
 1,886,080 518.01 518.01 512.40 0 0 0
27/10/2006
521.04
 3,348,620 520.71 521.23 520.71 0 0 0
26/10/2006
524.99
 4,661,360 524.59 524.99 524.35 0 0 0
25/10/2006
524.25
 2,995,360 525.02 525.39 524.25 0 0 0
24/10/2006
525.75
 4,212,661 526.08 526.08 525.75 0 0 0
23/10/2006
525.92
 5,814,150 526.05 526.05 525.92 0 0 0
20/10/2006
528.42
 5,782,580 527.91 528.42 527.91 0 0 0
19/10/2006
524.59
 7,273,092 522.69 524.59 522.49 0 0 0
18/10/2006
518.58
 5,656,710 517.93 518.58 517.88 0 0 0
17/10/2006
518.71
 3,263,810 523.28 523.28 518.71 0 0 0
16/10/2006
526.34
 7,749,450 527.01 527.01 526.34 0 0 0
13/10/2006
525.93
 2,243,040 524.98 526.12 524.98 0 0 0
12/10/2006
525.22
 6,783,506 527.16 527.16 525.22 0 0 0
11/10/2006
524.67
 3,370,508 524.73 525 524.67 0 0 0
10/10/2006
527.18
 3,389,080 531.97 531.97 527.18 0 0 0
09/10/2006
535.13
 4,830,538 537.52 537.52 535.13 0 0 0
06/10/2006
536.48
 2,015,340 532.93 536.48 532.93 0 0 0
05/10/2006
534.73
 5,023,370 542.82 542.82 534.73 0 0 0
04/10/2006
541.91
 4,290,176 545.55 545.55 541.91 0 0 0
03/10/2006
537.87
 3,276,410 538.09 538.09 536.47 0 0 0
02/10/2006
531.68
 8,315,210 529.57 531.68 529.57 0 0 0
29/09/2006
526.73
 5,197,600 531.88 531.88 526.73 0 0 0
28/09/2006
527.74
 10,770,191 522.18 527.74 522.18 0 0 0
27/09/2006
520.42
 2,878,680 522.21 522.21 520.42 0 0 0
26/09/2006
520.05
 5,011,546 516.81 520.05 516.81 0 0 0
25/09/2006
515.09
 2,252,320 514.51 515.09 514.25 0 0 0
22/09/2006
513.75
 3,737,513 511.61 513.75 511.61 0 0 0
21/09/2006
513.37
 2,678,150 515.81 515.81 513.32 0 0 0
20/09/2006
514.48
 4,874,070 519.54 519.54 514.48 0 0 0
19/09/2006
515.08
 7,631,740 514.03 515.08 514.03 0 0 0
18/09/2006
510.08
 4,976,000 511.10 511.10 509 0 0 0
15/09/2006
509.32
 2,729,910 508.29 509.32 508.27 0 0 0
14/09/2006
505.17
 4,002,250 508.97 508.97 505.17 0 0 0
13/09/2006
510.66
 4,370,976 500.42 511.14 500.42 0 0 0
12/09/2006
500.82
 4,105,450 506.11 506.11 500.82 0 0 0
11/09/2006
511.55
 2,757,180 514.87 514.87 511.55 0 0 0
08/09/2006
513.04
 3,249,660 511.45 513.04 511.21 0 0 0
07/09/2006
511.21
 5,161,370 514.77 514.77 511.21 0 0 0
06/09/2006
517.61
 4,555,250 526.87 526.87 517.61 0 0 0
05/09/2006
515.66
 8,026,263 509.87 515.66 509.87 0 0 0
01/09/2006
498.21
 4,948,350 494.75 498.21 494.75 0 0 0
31/08/2006
491.18
 4,637,460 492.53 492.53 490.23 0 0 0
30/08/2006
492.77
 3,573,660 492.95 493.25 492.77 0 0 0
29/08/2006
488.63
 4,591,680 485.62 488.63 485.62 0 0 0
28/08/2006
483.06
 8,549,670 477.45 483.06 477.45 0 0 0
25/08/2006
477.43
 1,505,150 478.10 478.10 476.89 0 0 0
24/08/2006
479.03
 4,494,350 480.75 481.20 479.03 0 0 0
23/08/2006
478.39
 4,680,056 466.97 478.39 466.97 0 0 0
22/08/2006
470.12
 3,866,098 474.55 474.55 470.12 0 0 0
21/08/2006
482.19
 9,757,670 485.18 485.18 482.19 0 0 0
18/08/2006
482.31
 4,116,620 486 486 482.31 0 0 0
17/08/2006
483.32
 6,261,070 488.78 488.78 483.32 0 0 0
16/08/2006
476.24
 6,505,909 467.94 476.24 467.94 0 0 0
15/08/2006
460.34
 4,300,860 468.26 468.26 460.07 0 0 0
14/08/2006
464.55
 3,909,239 458.97 464.55 458.97 0 0 0
11/08/2006
443.45
 3,709,680 436.68 443.45 436.68 0 0 0
10/08/2006
432.40
 2,653,270 429.18 432.40 429.18 0 0 0
09/08/2006
430.25
 3,981,958 430.97 433.86 430.25 0 0 0
08/08/2006
433.40
 1,548,130 426.02 434.31 426.02 0 0 0
07/08/2006
423.49
 2,556,420 439.95 439.95 423.49 0 0 0
04/08/2006
435.50
 1,950,710 436.12 436.12 435.50 0 0 0
03/08/2006
417.73
 3,214,730 411.86 417.73 411.86 0 0 0
02/08/2006
399.80
 4,266,790 388.82 399.80 388.82 0 0 0
01/08/2006
404.87
 3,190,564 409.67 409.67 404.87 0 0 0
31/07/2006
422.41
 6,102,355 431.47 431.47 422.41 0 0 0
28/07/2006
439.57
 1,845,940 445.10 445.10 439.57 0 0 0
27/07/2006
441.27
 1,645,760 435.13 441.27 435.13 0 0 0
26/07/2006
434.24
 2,872,110 431.06 438.07 431.06 0 0 0
25/07/2006
439.66
 3,220,751 449.94 449.94 439.66 0 0 0
24/07/2006
460.68
 3,216,810 466.60 466.60 460.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |