VNINDEX (^vnindex)

1,274.04
13.68
(1.09%)
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)
28/02/2006
390.65
 1,799,310 383.19 390.65 383.19 0 0 0
27/02/2006
379.57
 2,128,210 377.40 379.57 377.40 0 0 0
24/02/2006
373.50
 1,800,600 373.31 373.50 373.31 0 0 0
23/02/2006
368.93
 1,527,620 367.91 368.93 367.91 0 0 0
22/02/2006
364.44
 2,245,670 373.28 373.28 364.44 0 0 0
21/02/2006
366.46
 2,065,250 366.72 366.72 366.46 0 0 0
20/02/2006
353.96
 1,754,430 351.45 353.96 351.45 0 0 0
17/02/2006
339.83
 1,546,490 335.27 339.83 335.27 0 0 0
16/02/2006
331.06
 1,734,548 330.80 331.06 330.80 0 0 0
15/02/2006
327.67
 1,409,350 327.10 327.67 327.10 0 0 0
14/02/2006
325.59
 1,530,315 324.61 325.59 324.61 0 0 0
13/02/2006
324.46
 1,015,700 324.69 324.69 324.46 0 0 0
10/02/2006
325.17
 1,379,630 322.57 325.17 322.57 0 0 0
09/02/2006
325.54
 1,420,760 325.30 325.54 325.30 0 0 0
08/02/2006
325
 1,262,890 324.28 325 324.28 0 0 0
07/02/2006
318.95
 1,037,110 317.43 318.95 317.43 0 0 0
06/02/2006
313.14
 1,393,060 314.03 314.03 313.14 0 0 0
27/01/2006
312.32
 375,340 312.29 312.32 312.29 0 0 0
26/01/2006
313.30
 690,130 312.92 313.30 312.92 0 0 0
25/01/2006
310.86
 1,045,100 307.06 310.86 307.06 0 0 0
24/01/2006
306.84
 487,410 308.21 308.21 306.84 0 0 0
23/01/2006
308.31
 1,019,100 313.49 313.49 308.31 0 0 0
20/01/2006
313.38
 712,597 316.64 316.64 313.38 0 0 0
19/01/2006
310.52
 1,263,170 310.64 310.64 310.52 0 0 0
18/01/2006
310.38
 1,033,170 309.90 310.38 309.90 0 0 0
17/01/2006
308.94
 1,007,090 307.79 308.94 307.79 0 0 0
13/01/2006
306.83
 2,629,620 305.82 306.83 305.82 0 0 0
12/01/2006
304.23
 1,237,780 304.30 304.30 304.23 0 0 0
11/01/2006
304.96
 1,162,280 305.82 305.82 304.96 0 0 0
10/01/2006
306.35
 1,587,670 306.75 306.75 306.35 0 0 0
09/01/2006
306.31
 2,752,682 307.76 307.76 306.31 0 0 0
06/01/2006
307.50
 1,141,120 307.47 307.50 307.47 0 0 0
05/01/2006
306.71
 1,091,325 305.59 306.71 305.59 0 0 0
04/01/2006
305.09
 2,084,800 305.30 305.30 305.09 0 0 0
03/01/2006
305.28
 322,070 306.86 306.86 305.28 0 0 0
30/12/2005
307.50
 729,860 310.46 310.46 307.50 0 0 0
29/12/2005
308.80
 3,171,890 306.60 308.80 306.60 0 0 0
28/12/2005
307.32
 1,272,660 307.59 307.59 307.32 0 0 0
27/12/2005
308.42
 1,439,980 309.70 309.70 308.42 0 0 0
26/12/2005
309.26
 836,960 309.56 309.56 309.26 0 0 0
23/12/2005
309.14
 894,660 309.67 309.67 309.14 0 0 0
22/12/2005
309.96
 478,530 308.43 309.96 308.43 0 0 0
21/12/2005
310.64
 0 310.68 310.68 310.64 0 0 0
20/12/2005
311.83
 1,086,280 313.70 314.22 313.66 0 0 0
19/12/2005
311.60
 924,178 314.22 314.22 311.60 0 0 0
16/12/2005
314.49
 556,800 314.57 314.57 314.49 0 0 0
15/12/2005
314.08
 866,580 315.47 315.47 314.08 0 0 0
14/12/2005
314.94
 4,321,592 316.55 316.55 314.94 0 0 0
13/12/2005
316.73
 777,500 316.80 316.80 316.73 0 0 0
12/12/2005
316.88
 804,642 317.75 317.75 316.88 0 0 0
09/12/2005
315.79
 1,503,700 314.24 315.79 314.24 0 0 0
08/12/2005
313.09
 3,370,820 312.83 313.09 312.83 0 0 0
07/12/2005
312.31
 2,646,220 312.40 312.40 312.31 0 0 0
06/12/2005
312.29
 433,570 312.43 312.43 312.29 0 0 0
05/12/2005
312.86
 795,000 312.53 312.86 312.53 0 0 0
02/12/2005
312.43
 616,140 313.01 313.01 312.43 0 0 0
01/12/2005
312.09
 886,080 311.22 312.09 311.22 0 0 0
30/11/2005
311.33
 1,142,828 309.16 311.33 309.16 0 0 0
29/11/2005
307.77
 870,220 306.19 307.77 306.19 0 0 0
28/11/2005
308.18
 1,763,519 310.42 310.42 308.18 0 0 0
25/11/2005
309.47
 1,017,990 306.53 309.47 306.53 0 0 0
24/11/2005
301.78
 1,590,060 301.82 301.82 301.78 0 0 0
23/11/2005
305.50
 2,872,230 307.78 307.78 305.50 0 0 0
22/11/2005
308.53
 1,112,870 310.84 310.84 308.53 0 0 0
21/11/2005
311.80
 2,482,280 312.72 312.72 311.80 0 0 0
18/11/2005
312.50
 738,710 312.58 312.58 312.50 0 0 0
17/11/2005
313.91
 1,104,140 314.85 314.85 313.91 0 0 0
16/11/2005
315.90
 561,920 316.16 316.16 315.90 0 0 0
15/11/2005
317.06
 1,176,597 318.47 318.47 317.06 0 0 0
14/11/2005
317.83
 2,844,260 317.77 317.83 317.77 0 0 0
11/11/2005
317.73
 851,530 318.52 318.52 317.73 0 0 0
10/11/2005
319.13
 5,401,611 320.81 320.81 319.13 0 0 0
09/11/2005
320.56
 1,653,510 321.32 321.32 320.56 0 0 0
08/11/2005
321.35
 1,918,060 322.81 322.81 321.35 0 0 0
07/11/2005
322.59
 1,715,190 321.52 322.59 321.52 0 0 0
04/11/2005
321.15
 1,148,700 325.25 325.25 321.15 0 0 0
03/11/2005
322.52
 1,807,460 321.99 322.52 321.99 0 0 0
02/11/2005
315.56
 2,552,870 314.60 315.56 314.60 0 0 0
01/11/2005
310.51
 1,585,139 310.34 310.51 310.34 0 0 0
31/10/2005
307.40
 2,721,480 307.31 307.40 307.31 0 0 0
28/10/2005
305.38
 2,283,582 305.40 305.40 305.38 0 0 0
27/10/2005
300.98
 1,484,620 297.95 300.98 297.95 0 0 0
26/10/2005
300.53
 2,365,889 302.14 302.14 300.53 0 0 0
25/10/2005
305.11
 2,704,820 306.28 306.28 305.11 0 0 0
24/10/2005
306.90
 7,043,271 306.57 306.90 306.57 0 0 0
21/10/2005
306.72
 2,306,144 307.27 307.27 306.72 0 0 0
20/10/2005
307.05
 3,234,620 307.71 307.71 307.05 0 0 0
19/10/2005
306.46
 4,040,980 305.19 306.46 305.19 0 0 0
18/10/2005
307.09
 2,542,680 311.39 311.39 307.09 0 0 0
17/10/2005
310.20
 3,345,250 310.01 310.20 310.01 0 0 0
14/10/2005
304.10
 1,479,740 302.70 304.10 302.70 0 0 0
13/10/2005
298.74
 2,781,340 296.59 298.74 296.59 0 0 0
12/10/2005
292.35
 2,265,060 291.88 292.35 291.88 0 0 0
11/10/2005
291.34
 2,436,020 291.98 291.98 291.34 0 0 0
10/10/2005
292.11
 784,170 292.45 292.45 292.11 0 0 0
07/10/2005
291.30
 3,129,880 289.68 291.30 289.68 0 0 0
06/10/2005
288.14
 1,578,280 286.96 288.14 286.96 0 0 0
05/10/2005
286.34
 1,373,515 285.01 286.34 285.01 0 0 0
04/10/2005
283.86
 0 285.55 285.55 283.86 0 0 0
03/10/2005
286
 1,641,820 289.95 289.95 286 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |