VNINDEX (^vnindex)

1,272.87
-1.17
(-0.09%)
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)
21/07/2006
472.86
 2,100,550 482.45 482.45 472.86 0 0 0
20/07/2006
485.57
 7,328,600 458.54 485.57 458.54 0 0 0
19/07/2006
466.19
 3,231,870 477.13 477.13 466.19 0 0 0
18/07/2006
484.13
 2,520,000 489.23 489.23 484.13 0 0 0
17/07/2006
494.31
 2,138,360 498.22 498.22 494.31 0 0 0
14/07/2006
506.10
 2,071,685 511.99 511.99 506.10 0 0 0
13/07/2006
509.15
 5,888,460 506.45 509.15 506.45 0 0 0
12/07/2006
502.08
 2,038,260 504.80 504.80 502.08 0 0 0
11/07/2006
504
 1,211,580 505.77 506.54 504 0 0 0
10/07/2006
504.98
 1,131,020 509.10 509.10 504.98 0 0 0
07/07/2006
508.31
 1,276,300 506.18 508.31 506.18 0 0 0
06/07/2006
505.26
 897,480 498.07 505.26 498.07 0 0 0
05/07/2006
499.80
 1,859,320 497.95 500.05 497.95 0 0 0
04/07/2006
500.49
 1,648,090 503.57 503.57 500.49 0 0 0
03/07/2006
507.31
 2,056,242 509.78 510.26 507.31 0 0 0
30/06/2006
515.59
 2,535,580 513.17 515.59 509.23 0 0 0
29/06/2006
512.29
 1,577,838 506.31 512.29 506.27 0 0 0
28/06/2006
506.46
 3,388,690 502.51 506.46 502.51 0 0 0
27/06/2006
501.56
 7,058,440 498.54 501.56 497.79 0 0 0
26/06/2006
502.94
 3,225,260 504.11 506.59 502.94 0 0 0
23/06/2006
510.62
 1,254,370 516.59 516.59 505.80 0 0 0
22/06/2006
510.15
 5,409,438 502.82 510.15 502.82 0 0 0
21/06/2006
487.86
 1,982,720 495.09 495.09 487.86 0 0 0
20/06/2006
505.94
 1,202,710 517.10 517.10 505.94 0 0 0
19/06/2006
519.47
 1,865,810 522.33 522.55 519.47 0 0 0
16/06/2006
523.70
 1,214,560 529.31 529.31 523.63 0 0 0
15/06/2006
537.48
 4,017,410 539.08 539.08 537.48 0 0 0
14/06/2006
540.96
 3,513,440 543.53 543.53 540.96 0 0 0
13/06/2006
543.90
 1,637,250 546.20 546.20 543.90 0 0 0
12/06/2006
545.98
 3,361,309 546.95 546.95 545.98 0 0 0
09/06/2006
548.79
 1,915,080 549.61 549.61 548.79 0 0 0
08/06/2006
548.19
 2,806,987 544.41 548.19 544.41 0 0 0
07/06/2006
544.55
 2,161,170 546.20 546.20 544.55 0 0 0
06/06/2006
551.79
 2,253,738 557.35 557.35 551.79 0 0 0
05/06/2006
551.26
 2,223,290 548.91 551.26 548.91 0 0 0
02/06/2006
540.23
 1,593,260 538.37 540.23 538.37 0 0 0
01/06/2006
535.18
 3,589,752 538.55 538.55 535.18 0 0 0
31/05/2006
538.91
 4,004,024 531.22 538.91 531.22 0 0 0
30/05/2006
526.01
 2,225,740 526.15 526.15 526.01 0 0 0
29/05/2006
537.30
 2,756,070 540.56 540.56 537.30 0 0 0
26/05/2006
545.39
 1,575,850 543.67 545.39 543.67 0 0 0
25/05/2006
543.41
 5,343,031 551.57 551.57 543.41 0 0 0
24/05/2006
559.55
 4,074,530 546.21 559.55 546.21 0 0 0
23/05/2006
538.60
 2,842,020 540.56 540.56 538.60 0 0 0
22/05/2006
553.37
 4,906,590 558.15 558.15 553.37 0 0 0
19/05/2006
562.33
 3,288,910 557.28 562.33 557.28 0 0 0
18/05/2006
566.11
 5,891,121 568.81 568.81 566.11 0 0 0
17/05/2006
575.54
 8,072,330 576.25 576.25 575.54 0 0 0
16/05/2006
564.52
 3,951,320 577.19 577.19 564.52 0 0 0
15/05/2006
590.25
 6,708,760 590.04 590.25 590.04 0 0 0
12/05/2006
566.76
 3,506,090 567.69 567.69 566.76 0 0 0
11/05/2006
542.95
 6,005,260 535.47 542.95 535.47 0 0 0
10/05/2006
520.82
 5,272,590 521.12 521.12 520.82 0 0 0
09/05/2006
546.40
 3,677,509 547.33 547.33 546.40 0 0 0
08/05/2006
574.25
 3,244,620 586.46 586.46 574.25 0 0 0
05/05/2006
593.89
 5,488,960 602.59 602.59 593.89 0 0 0
04/05/2006
601.34
 4,262,720 609.52 609.52 601.34 0 0 0
03/05/2006
612.11
 2,701,410 611.72 612.11 611.72 0 0 0
28/04/2006
595.48
 4,498,880 584.08 595.48 584.08 0 0 0
27/04/2006
594.02
 8,291,350 617.47 617.47 594.02 0 0 0
26/04/2006
621.53
 4,274,170 625.28 625.28 621.53 0 0 0
25/04/2006
632.69
 3,766,730 638.86 638.86 632.69 0 0 0
24/04/2006
615.14
 1,215,300 612.80 615.14 612.80 0 0 0
21/04/2006
591.39
 1,749,010 587.46 591.39 587.46 0 0 0
20/04/2006
569.79
 1,666,230 571.63 571.63 569.79 0 0 0
19/04/2006
571.16
 1,163,290 576.11 576.11 571.16 0 0 0
18/04/2006
570.94
 1,090,580 569.17 570.94 569.17 0 0 0
17/04/2006
561.09
 1,037,810 561.32 561.32 561.09 0 0 0
14/04/2006
555.15
 954,670 558.38 558.38 555.15 0 0 0
13/04/2006
551.60
 975,470 546.81 551.60 546.81 0 0 0
12/04/2006
539.23
 0 534.30 539.23 534.30 0 0 0
11/04/2006
528.63
 5,516,490 536.49 536.49 528.63 0 0 0
10/04/2006
540.36
 6,222,716 551.26 551.26 540.36 0 0 0
07/04/2006
544.71
 1,175,770 540.94 544.71 540.94 0 0 0
06/04/2006
532.69
 1,410,590 533.87 533.87 532.69 0 0 0
05/04/2006
521.12
 1,199,480 517.50 521.12 517.50 0 0 0
04/04/2006
505.42
 1,216,810 536.30 536.30 505.42 0 0 0
03/04/2006
523.32
 1,084,730 520.53 523.32 520.53 0 0 0
31/03/2006
503.56
 2,240,400 507.10 507.10 503.56 0 0 0
30/03/2006
493.41
 1,013,310 492.08 493.41 492.08 0 0 0
29/03/2006
474.79
 1,042,120 471.41 474.79 471.41 0 0 0
28/03/2006
466.47
 2,138,920 467.60 467.60 466.47 0 0 0
27/03/2006
463
 2,077,880 460.46 463 460.46 0 0 0
24/03/2006
456.06
 1,876,630 457.94 457.94 456.06 0 0 0
23/03/2006
459.42
 2,191,970 460.21 460.21 459.42 0 0 0
22/03/2006
459.36
 1,262,310 468.73 468.73 459.36 0 0 0
21/03/2006
462.69
 2,175,570 461.56 462.69 461.56 0 0 0
20/03/2006
453.48
 2,145,030 450.15 453.48 450.15 0 0 0
17/03/2006
443.19
 2,043,360 436.59 443.19 436.59 0 0 0
16/03/2006
432.86
 2,093,300 434.56 434.56 432.86 0 0 0
15/03/2006
427.59
 752,050 435.41 435.41 427.59 0 0 0
14/03/2006
432.21
 2,059,380 431.10 432.21 431.10 0 0 0
13/03/2006
424.46
 2,060,760 422.97 424.46 422.97 0 0 0
10/03/2006
414.36
 1,767,790 415.45 415.45 414.36 0 0 0
09/03/2006
412.12
 1,525,430 413.20 413.20 412.12 0 0 0
08/03/2006
409.28
 2,020,010 412.98 412.98 409.28 0 0 0
07/03/2006
413.33
 890,490 413.05 413.33 413.05 0 0 0
06/03/2006
409.76
 2,253,280 401.36 409.76 401.36 0 0 0
03/03/2006
397.95
 3,618,350 415.56 415.56 397.95 0 0 0
02/03/2006
412.82
 745,230 409.77 412.82 409.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |