Công nghệ và thông tin (^cntt)

7,464.02
22.04
(0.30%)
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)
09/11/2022
2,539.07
 620,040 2,506.49 2,551.78 2,505.03 0 0 0
08/11/2022
2,506.49
 824,176 2,483.32 2,529.47 2,439.55 0 0 0
07/11/2022
2,483.32
 1,372,961 2,515.85 2,550.37 2,482.68 0 0 0
04/11/2022
2,515.85
 1,427,624 2,573.09 2,573.79 2,471.97 0 0 0
03/11/2022
2,573.09
 544,586 2,581.41 2,633.08 2,556.34 0 0 0
02/11/2022
2,581.41
 842,903 2,630.12 2,645.46 2,568.74 0 0 0
01/11/2022
2,630.12
 494,127 2,638.52 2,676.87 2,612.39 0 0 0
31/10/2022
2,638.52
 933,160 2,620.47 2,652.98 2,565.61 0 0 0
28/10/2022
2,620.47
 769,115 2,641.48 2,665.13 2,600.48 0 0 0
27/10/2022
2,641.48
 814,121 2,572.66 2,654.59 2,562.86 0 0 0
26/10/2022
2,572.66
 547,299 2,554.45 2,600.90 2,530.62 0 0 0
25/10/2022
2,554.45
 1,354,099 2,488.43 2,601.44 2,463.51 0 0 0
24/10/2022
2,488.43
 1,248,109 2,597.33 2,617.14 2,483.09 0 0 0
21/10/2022
2,597.33
 1,357,670 2,731.97 2,732.54 2,592.12 0 0 0
20/10/2022
2,731.97
 1,473,269 2,666.84 2,757.75 2,653.45 0 0 0
19/10/2022
2,666.84
 894,555 2,643.74 2,689.83 2,636.21 0 0 0
18/10/2022
2,643.74
 774,279 2,609.68 2,663.87 2,606.54 0 0 0
17/10/2022
2,609.68
 619,484 2,617.28 2,619.39 2,562.75 0 0 0
14/10/2022
2,617.28
 742,281 2,594.33 2,650.93 2,585.10 0 0 0
13/10/2022
2,594.33
 728,332 2,573.35 2,600.49 2,531.50 0 0 0
12/10/2022
2,573.35
 1,270,892 2,509.33 2,601.42 2,507.35 0 0 0
11/10/2022
2,509.33
 1,397,146 2,613.74 2,620.30 2,502.55 0 0 0
10/10/2022
2,613.74
 1,394,780 2,596.15 2,660.10 2,525.55 0 0 0
07/10/2022
2,596.15
 1,776,908 2,695.64 2,695.73 2,594.04 0 0 0
06/10/2022
2,695.64
 1,087,317 2,764.44 2,782.16 2,690.44 0 0 0
05/10/2022
2,764.44
 832,748 2,723.37 2,806.16 2,723 0 0 0
04/10/2022
2,723.37
 1,733,179 2,703.68 2,778.39 2,702.04 0 0 0
03/10/2022
2,703.68
 1,108,468 2,838.39 2,839.44 2,685.50 0 0 0
30/09/2022
2,838.39
 1,848,605 2,736.40 2,856.20 2,712.57 0 0 0
29/09/2022
2,736.40
 1,120,631 2,775.67 2,854.60 2,736.40 0 0 0
28/09/2022
2,775.67
 1,758,259 2,876.06 2,876.06 2,775.48 0 0 0
27/09/2022
2,876.06
 808,637 2,905.76 2,926.29 2,864.41 0 0 0
26/09/2022
2,905.76
 1,605,805 2,956.61 2,958.50 2,863.88 0 0 0
23/09/2022
2,956.61
 726,461 2,972.23 2,985.84 2,942.38 0 0 0
22/09/2022
2,972.23
 1,003,580 2,955.46 2,978.23 2,932.60 0 0 0
21/09/2022
2,955.46
 678,460 2,990.50 2,994.35 2,947.70 0 0 0
20/09/2022
2,990.50
 510,939 2,974.73 3,005.79 2,945.82 0 0 0
19/09/2022
2,974.73
 1,549,101 2,976.89 3,010.48 2,930.64 0 0 0
16/09/2022
2,976.89
 1,174,332 3,016.98 3,033.19 2,972.25 0 0 0
15/09/2022
3,016.98
 689,568 3,013.02 3,046.74 3,002.60 0 0 0
14/09/2022
3,013.02
 1,132,900 3,029.85 3,033.25 2,986.72 0 0 0
13/09/2022
3,029.85
 910,902 3,026.39 3,062.61 3,012.47 0 0 0
12/09/2022
3,026.39
 643,361 3,002.37 3,049.28 3,000.93 0 0 0
09/09/2022
3,002.37
 1,008,447 2,997.95 3,023.62 2,988.89 0 0 0
08/09/2022
2,997.95
 987,294 2,988.81 3,028.30 2,979.65 0 0 0
07/09/2022
2,988.81
 1,941,284 3,054.46 3,060.14 2,986.07 0 0 0
06/09/2022
3,054.46
 1,044,806 3,050.04 3,076.18 3,038.09 0 0 0
05/09/2022
3,050.04
 958,967 3,055.66 3,069.61 3,033.72 0 0 0
31/08/2022
3,055.66
 1,062,336 3,053.12 3,078.75 3,025.04 0 0 0
30/08/2022
3,053.12
 1,022,217 3,057.46 3,082.91 3,037.41 0 0 0
29/08/2022
3,057.46
 1,938,707 3,083.96 3,087.40 2,992.69 0 0 0
26/08/2022
3,083.96
 1,659,412 3,067.16 3,114.55 3,055.18 0 0 0
25/08/2022
3,067.16
 1,005,824 3,072.39 3,092.20 3,055.67 0 0 0
24/08/2022
3,072.39
 893,143 3,067.43 3,100.07 3,058.32 0 0 0
23/08/2022
3,067.43
 939,848 3,063.61 3,071.94 3,033.35 0 0 0
22/08/2022
3,063.61
 1,412,761 3,069.74 3,084.28 3,029.60 0 0 0
19/08/2022
3,069.74
 1,681,847 3,114.98 3,125.42 3,042.62 0 0 0
18/08/2022
3,114.98
 2,188,610 3,107.87 3,161.49 3,090.77 0 0 0
17/08/2022
3,107.87
 1,337,070 3,112.32 3,135 3,087.42 0 0 0
16/08/2022
3,112.32
 1,209,045 3,117.57 3,134.04 3,088.32 0 0 0
15/08/2022
3,117.57
 2,634,618 3,004.35 3,124.14 3,001.01 0 0 0
12/08/2022
3,004.35
 1,046,860 2,982.22 3,006.29 2,969.82 0 0 0
11/08/2022
2,982.22
 1,562,707 2,981.31 3,011.62 2,970.02 0 0 0
10/08/2022
2,981.31
 942,933 2,992.07 3,008.41 2,980.80 0 0 0
09/08/2022
2,992.07
 1,953,983 2,982.16 3,033.19 2,968.62 0 0 0
08/08/2022
2,982.16
 1,328,660 2,975.92 2,994.90 2,954.02 0 0 0
05/08/2022
2,975.92
 1,484,185 2,985.98 3,021.04 2,960.62 0 0 0
04/08/2022
2,985.98
 2,548,598 2,938.46 3,003.25 2,934.58 0 0 0
03/08/2022
2,938.46
 1,882,162 2,948.15 2,955 2,911.94 0 0 0
02/08/2022
2,948.15
 1,572,229 2,914.89 2,951.32 2,894.82 0 0 0
01/08/2022
2,914.89
 1,518,880 2,887.99 2,921.30 2,875.34 0 0 0
29/07/2022
2,887.99
 1,620,946 2,930.05 2,942.11 2,885.42 0 0 0
28/07/2022
2,930.05
 1,391,466 2,943.19 2,964.43 2,872.31 0 0 0
27/07/2022
2,943.19
 648,355 2,927.91 2,943.90 2,912.17 0 0 0
26/07/2022
2,927.91
 942,958 2,948.09 2,967.24 2,920.43 0 0 0
25/07/2022
2,948.09
 1,875,126 2,932.06 2,999.21 2,929.54 0 0 0
22/07/2022
2,932.06
 1,091,841 2,936.83 2,984.46 2,928.72 0 0 0
21/07/2022
2,936.83
 1,508,214 2,933.38 2,965.56 2,914.39 0 0 0
20/07/2022
2,933.38
 2,382,454 2,869.07 2,968.98 2,868.47 0 0 0
19/07/2022
2,869.07
 991,356 2,872.78 2,872.78 2,837.99 0 0 0
18/07/2022
2,872.78
 1,057,135 2,846.27 2,923.08 2,837.56 0 0 0
15/07/2022
2,846.27
 1,155,973 2,868.39 2,906.52 2,835.90 0 0 0
14/07/2022
2,868.39
 745,378 2,858.36 2,892.57 2,838.99 0 0 0
13/07/2022
2,858.36
 977,322 2,881.14 2,905.67 2,843.60 0 0 0
12/07/2022
2,881.14
 525,805 2,846.59 2,881.22 2,839.23 0 0 0
11/07/2022
2,846.59
 849,615 2,875.60 2,906.30 2,837.94 0 0 0
08/07/2022
2,875.60
 785,116 2,851.99 2,888.22 2,849.38 0 0 0
07/07/2022
2,851.99
 1,102,067 2,859.40 2,900.82 2,838.21 0 0 0
06/07/2022
2,859.40
 1,893,110 2,928.72 2,945.88 2,850.66 0 0 0
05/07/2022
2,928.72
 1,189,875 2,979.67 3,013.66 2,919.81 0 0 0
04/07/2022
2,979.67
 854,232 3,032.30 3,049.14 2,954.05 0 0 0
01/07/2022
3,032.30
 1,465,816 2,961.58 3,056.18 2,900.92 0 0 0
30/06/2022
2,961.58
 1,284,238 3,077.03 3,080.88 2,954.04 0 0 0
29/06/2022
3,077.03
 1,005,212 3,077.18 3,086.29 3,021.58 0 0 0
28/06/2022
3,077.18
 1,965,768 2,980.35 3,094.23 2,965.02 0 0 0
27/06/2022
2,980.35
 1,086,273 2,943.90 3,022.16 2,935.79 0 0 0
24/06/2022
2,943.90
 815,094 2,935.42 3,015.32 2,925.46 0 0 0
23/06/2022
2,935.42
 1,740,504 2,898.67 2,976.15 2,865.55 0 0 0
22/06/2022
2,898.67
 2,561,085 3,038.71 3,090.89 2,887.48 0 0 0
21/06/2022
3,038.71
 2,092,552 3,138.28 3,190.82 3,029.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |