Warning: fopen(/usr/share/nginx/html/datax123456/stockonline/last/000001.ss.json): failed to open stream: No such file or directory in /usr/share/nginx/html/includes/DataRead.php on line 5

Warning: fgets() expects parameter 1 to be resource, bool given in /usr/share/nginx/html/includes/DataRead.php on line 6

Warning: fclose() expects parameter 1 to be resource, bool given in /usr/share/nginx/html/includes/DataRead.php on line 7

China ShangHai Composite Index (000001.ss)

0
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2023-06-21) 		-30.15 -0.94% 5,266,400 0 0
3,038.99
3,245.35
3,038.99
3 tháng
(2023-04-21) 		-133.51 -4.04% 18,763,500 0 0
3,038.99
3,395
3,038.99
6 tháng
(2023-01-30) 		-101.57 -3.11% 36,783,500 0 0
3,038.99
3,395
3,038.99
12 tháng
(2022-07-21) 		-104.25 -3.19% 71,959,600 0 0
2,893.48
3,395
3,038.99
24 tháng
(2021-07-21) 		-394.91 -11.08% 164,406,400 0 0
2,886.43
3,715.37
3,038.99
36 tháng
(2020-07-21) 		-153.15 -4.61% 244,021,400 0 0
2,886.43
3,715.37
3,038.99
60 tháng
(2018-07-23) 		308.21 10.78% 4,031,858,516 0 0
2,464.36
3,715.37
3,038.99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2005
1,148.76
 13,600 1,165.10 1,166.20 1,148.14 0 0 0
26/04/2005
1,165.33
 14,000 1,155.64 1,169.15 1,151.64 0 0 0
25/04/2005
1,157.97
 13,600 1,166.34 1,166.34 1,146.41 0 0 0
22/04/2005
1,169.19
 13,600 1,171.03 1,177.89 1,163.40 0 0 0
21/04/2005
1,172.56
 13,200 1,182.20 1,190.54 1,167.99 0 0 0
20/04/2005
1,184.19
 11,200 1,198.96 1,198.96 1,178.64 0 0 0
19/04/2005
1,199.90
 11,000 1,196.28 1,202.49 1,191.23 0 0 0
18/04/2005
1,197.73
 11,600 1,212.39 1,212.39 1,190.98 0 0 0
15/04/2005
1,216.96
 14,200 1,229.68 1,229.68 1,213.20 0 0 0
14/04/2005
1,234.33
 15,600 1,252.21 1,253.60 1,233.24 0 0 0
13/04/2005
1,248.20
 19,600 1,228.97 1,254.32 1,228.97 0 0 0
12/04/2005
1,219.51
 13,000 1,239.13 1,239.13 1,218.51 0 0 0
11/04/2005
1,240.97
 19,400 1,248.15 1,252.81 1,235.36 0 0 0
08/04/2005
1,248.52
 17,800 1,225.05 1,249.20 1,218.76 0 0 0
07/04/2005
1,225.49
 24,200 1,216.73 1,248.06 1,213.65 0 0 0
06/04/2005
1,214.87
 16,800 1,191.20 1,220.42 1,183.91 0 0 0
05/04/2005
1,191.74
 11,600 1,200.69 1,209.34 1,189.26 0 0 0
04/04/2005
1,202.97
 13,800 1,212.12 1,218.28 1,196.94 0 0 0
01/04/2005
1,223.57
 19,600 1,180.37 1,237.80 1,173.54 0 0 0
31/03/2005
1,181.24
 10,400 1,168.83 1,181.53 1,162.03 0 0 0
30/03/2005
1,172.57
 11,400 1,192.45 1,192.45 1,171.81 0 0 0
29/03/2005
1,195.02
 9,200 1,199.69 1,209.23 1,194.59 0 0 0
28/03/2005
1,200.11
 9,000 1,204.85 1,204.85 1,185.46 0 0 0
25/03/2005
1,205.63
 9,600 1,207.20 1,211.16 1,199.87 0 0 0
24/03/2005
1,208.19
 11,400 1,200.26 1,208.61 1,187.58 0 0 0
23/03/2005
1,201.65
 13,400 1,205.76 1,218.01 1,194.32 0 0 0
22/03/2005
1,206.92
 14,600 1,230.68 1,231.68 1,202.43 0 0 0
21/03/2005
1,231.05
 10,000 1,226.14 1,232.82 1,220.82 0 0 0
18/03/2005
1,227.40
 12,400 1,242.45 1,248.03 1,223.61 0 0 0
17/03/2005
1,243.47
 12,800 1,255.98 1,257.79 1,242.51 0 0 0
16/03/2005
1,255.59
 13,600 1,267.05 1,268.19 1,247.89 0 0 0
15/03/2005
1,269.14
 15,600 1,293.13 1,293.26 1,266.64 0 0 0
14/03/2005
1,293.50
 18,600 1,288.98 1,304.11 1,271.51 0 0 0
11/03/2005
1,289.94
 15,000 1,284.51 1,292.53 1,278.15 0 0 0
10/03/2005
1,286.23
 17,800 1,316.90 1,316.90 1,282.53 0 0 0
09/03/2005
1,316.79
 20,600 1,321.21 1,326.08 1,310.23 0 0 0
08/03/2005
1,318.27
 18,000 1,298.25 1,318.90 1,296.91 0 0 0
07/03/2005
1,293.74
 10,800 1,288.41 1,296.88 1,287.74 0 0 0
04/03/2005
1,287.71
 11,000 1,294.16 1,299.60 1,286.48 0 0 0
03/03/2005
1,294.34
 12,800 1,285.20 1,295.25 1,276.88 0 0 0
02/03/2005
1,287.45
 18,600 1,303.31 1,316.72 1,285.92 0 0 0
01/03/2005
1,303.41
 14,000 1,305.25 1,308.76 1,295.64 0 0 0
28/02/2005
1,306
 17,600 1,311.44 1,315.14 1,298.93 0 0 0
25/02/2005
1,312.44
 24,000 1,311.37 1,328.53 1,311.20 0 0 0
24/02/2005
1,309.95
 20,200 1,307.04 1,310.97 1,296.98 0 0 0
23/02/2005
1,309.47
 24,200 1,309.62 1,316.59 1,299.15 0 0 0
22/02/2005
1,309.28
 22,600 1,285.63 1,312.53 1,282.78 0 0 0
21/02/2005
1,284.48
 12,600 1,259.53 1,284.94 1,259.51 0 0 0
18/02/2005
1,258.97
 10,600 1,275.66 1,278.62 1,258.56 0 0 0
17/02/2005
1,276.13
 11,200 1,280.03 1,280.03 1,263.71 0 0 0
16/02/2005
1,278.88
 14,400 1,276.02 1,291.46 1,270.32 0 0 0
15/02/2005
1,269
 0 1,269 1,269 1,269 0 0 0
14/02/2005
1,269
 0 1,269 1,269 1,269 0 0 0
11/02/2005
1,269
 0 1,269 1,269 1,269 0 0 0
10/02/2005
1,269
 0 1,269 1,269 1,269 0 0 0
09/02/2005
1,269
 0 1,269 1,269 1,269 0 0 0
08/02/2005
1,269
 0 1,269 1,269 1,269 0 0 0
07/02/2005
1,269
 0 1,269 1,269 1,269 0 0 0
04/02/2005
1,269
 17,000 1,238.61 1,274.11 1,235.64 0 0 0
03/02/2005
1,242.31
 20,400 1,253.81 1,269.16 1,236.18 0 0 0
02/02/2005
1,252.50
 19,000 1,189.50 1,253.16 1,189.50 0 0 0
01/02/2005
1,188.93
 9,400 1,189.50 1,203.07 1,187.26 0 0 0
31/01/2005
1,191.82
 9,000 1,210.76 1,210.76 1,190.17 0 0 0
28/01/2005
1,213.67
 8,200 1,223.73 1,226.30 1,208.86 0 0 0
27/01/2005
1,225.89
 9,400 1,239.58 1,241.14 1,223.88 0 0 0
26/01/2005
1,241.96
 9,600 1,252.37 1,254.23 1,240.13 0 0 0
25/01/2005
1,254.23
 11,800 1,252.35 1,254.87 1,239.16 0 0 0
24/01/2005
1,255.78
 18,000 1,258.02 1,265.95 1,239.80 0 0 0
21/01/2005
1,234.48
 17,000 1,201.93 1,237.91 1,189.21 0 0 0
20/01/2005
1,204.39
 10,400 1,213.37 1,213.96 1,199.17 0 0 0
19/01/2005
1,218.11
 9,400 1,225.07 1,225.07 1,214.64 0 0 0
18/01/2005
1,225.45
 10,200 1,215.78 1,226.04 1,207.05 0 0 0
17/01/2005
1,216.65
 10,000 1,235.57 1,236.40 1,214.06 0 0 0
14/01/2005
1,245.62
 9,800 1,255.87 1,268.86 1,243.87 0 0 0
13/01/2005
1,256.31
 8,800 1,255.72 1,259.50 1,251.02 0 0 0
12/01/2005
1,256.92
 6,800 1,257.17 1,257.19 1,246.42 0 0 0
11/01/2005
1,257.46
 7,800 1,252.71 1,260.87 1,247.83 0 0 0
10/01/2005
1,252.40
 7,200 1,243.58 1,252.72 1,236.09 0 0 0
07/01/2005
1,244.75
 9,000 1,239.32 1,256.31 1,235.51 0 0 0
06/01/2005
1,239.43
 8,000 1,252.49 1,252.73 1,234.24 0 0 0
05/01/2005
1,251.94
 8,600 1,241.68 1,258.58 1,235.75 0 0 0
04/01/2005
1,242.77
 8,200 1,260.78 1,260.78 1,238.18 0 0 0
03/01/2005
1,266.50
 0 1,266.50 1,266.50 1,266.50 0 0 0
31/12/2004
1,266.50
 8,400 1,275.39 1,280.83 1,264.49 0 0 0
30/12/2004
1,273.71
 8,800 1,273.15 1,280.57 1,264.15 0 0 0
29/12/2004
1,274.31
 8,800 1,278.69 1,285.55 1,270.89 0 0 0
28/12/2004
1,278.94
 7,800 1,280.93 1,283.63 1,271.91 0 0 0
27/12/2004
1,280.27
 7,200 1,285.41 1,292.31 1,276.73 0 0 0
24/12/2004
1,285.04
 7,200 1,281.32 1,290.66 1,280.38 0 0 0
23/12/2004
1,282.72
 8,400 1,308.58 1,308.59 1,280.72 0 0 0
22/12/2004
1,307.57
 13,400 1,277.18 1,307.73 1,275.06 0 0 0
21/12/2004
1,275.17
 7,000 1,275.09 1,285.70 1,271.03 0 0 0
20/12/2004
1,275.46
 8,000 1,286.07 1,286.07 1,272.15 0 0 0
17/12/2004
1,290.49
 7,600 1,303.94 1,303.94 1,288.24 0 0 0
16/12/2004
1,305.02
 9,000 1,311.03 1,317.62 1,302.48 0 0 0
15/12/2004
1,313.05
 11,400 1,307.34 1,317.82 1,291.85 0 0 0
14/12/2004
1,307.55
 8,000 1,309.07 1,315.89 1,303.15 0 0 0
13/12/2004
1,309.69
 8,600 1,312.60 1,314.40 1,299.80 0 0 0
10/12/2004
1,317.72
 11,000 1,336.63 1,340.36 1,316.64 0 0 0
09/12/2004
1,338.81
 15,200 1,326.74 1,352.45 1,318.47 0 0 0

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