VNINDEX (^vnindex)

1,260.36
-2.40
(-0.19%)
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)
11/05/2005
243.10
 142,500 243.50 243.50 243.10 0 0 0
10/05/2005
244.14
 230,120 244.43 244.43 244.14 0 0 0
09/05/2005
244.48
 341,250 245.23 245.23 244.48 0 0 0
06/05/2005
245.24
 134,010 245.17 245.24 245.17 0 0 0
05/05/2005
244.71
 752,660 244.04 244.71 244.04 0 0 0
04/05/2005
244.03
 729,030 245.56 245.56 244.03 0 0 0
29/04/2005
246.25
 207,120 246.03 246.25 246.03 0 0 0
28/04/2005
245.67
 1,151,580 244.95 245.67 244.95 0 0 0
27/04/2005
246.43
 745,600 247.18 247.18 246.43 0 0 0
26/04/2005
246.65
 464,920 247.20 247.20 246.65 0 0 0
25/04/2005
245.69
 292,690 246.37 246.37 245.69 0 0 0
22/04/2005
245.63
 299,800 246.06 246.06 245.63 0 0 0
21/04/2005
245.58
 201,980 245.82 245.82 245.58 0 0 0
20/04/2005
246.77
 4,726,917 247.45 247.45 246.77 0 0 0
19/04/2005
244.87
 523,440 245.37 245.37 244.87 0 0 0
18/04/2005
245.44
 298,140 246.75 246.75 245.44 0 0 0
15/04/2005
246.83
 893,240 246.40 246.83 246.40 0 0 0
14/04/2005
245.95
 1,332,775 246.02 246.02 245.95 0 0 0
13/04/2005
246.25
 361,060 245.82 246.25 245.82 0 0 0
12/04/2005
248.08
 398,755 248.79 248.79 248.08 0 0 0
11/04/2005
246.13
 491,180 245.81 246.13 245.81 0 0 0
08/04/2005
245.88
 1,571,280 246.42 246.42 245.88 0 0 0
07/04/2005
245.21
 509,340 244.93 245.21 244.93 0 0 0
06/04/2005
244.98
 551,050 247.42 247.42 244.98 0 0 0
05/04/2005
245.56
 0 246.08 246.08 245.56 0 0 0
04/04/2005
245.68
 264,910 247 247 245.68 0 0 0
01/04/2005
245.55
 454,710 247.05 247.05 245.55 0 0 0
31/03/2005
246.51
 592,320 245.09 246.51 245.09 0 0 0
30/03/2005
245.17
 1,071,590 245.20 245.20 245.17 0 0 0
29/03/2005
244.22
 458,146 243.96 244.22 243.96 0 0 0
28/03/2005
244.84
 818,550 246.54 246.54 244.84 0 0 0
25/03/2005
248.43
 733,560 252.64 252.64 248.43 0 0 0
24/03/2005
250.64
 1,799,070 247.23 250.64 247.23 0 0 0
23/03/2005
244.24
 717,190 242.84 244.24 242.84 0 0 0
22/03/2005
241.54
 2,417,628 241.97 241.97 241.54 0 0 0
21/03/2005
241.86
 527,170 238.11 241.86 238.11 0 0 0
18/03/2005
238.39
 314,070 238 238.39 238 0 0 0
17/03/2005
237.87
 1,671,810 238.18 238.18 237.87 0 0 0
16/03/2005
238.47
 1,568,980 238.12 238.47 238.12 0 0 0
15/03/2005
237.96
 526,720 237.52 237.96 237.52 0 0 0
14/03/2005
236.67
 327,950 237.16 237.16 236.67 0 0 0
11/03/2005
237.01
 355,700 237.12 237.12 237.01 0 0 0
10/03/2005
236.81
 1,990,740 236.89 236.89 236.81 0 0 0
09/03/2005
237.19
 979,850 236.86 237.19 236.86 0 0 0
08/03/2005
237.55
 1,005,540 238.13 238.13 237.55 0 0 0
07/03/2005
238.11
 622,940 237.92 238.11 237.92 0 0 0
04/03/2005
237.78
 2,412,770 237.92 237.92 237.78 0 0 0
03/03/2005
237.62
 2,253,550 236.77 237.62 236.77 0 0 0
02/03/2005
236.41
 3,180,360 236.74 236.74 236.41 0 0 0
01/03/2005
235.81
 165,270 235.96 235.96 235.81 0 0 0
28/02/2005
235.10
 207,010 235.21 235.21 235.10 0 0 0
25/02/2005
235.14
 655,255 234.88 235.14 234.88 0 0 0
24/02/2005
234.38
 132,820 234.09 234.38 234.09 0 0 0
23/02/2005
234.15
 1,186,840 233.18 234.15 233.18 0 0 0
22/02/2005
233.03
 1,694,600 233.92 233.92 233.03 0 0 0
21/02/2005
233.13
 690,080 233.72 233.72 233.13 0 0 0
18/02/2005
233.62
 141,500 234.41 234.41 233.62 0 0 0
17/02/2005
234.02
 526,980 234.64 234.64 234.02 0 0 0
16/02/2005
234.49
 1,732,440 234.28 234.49 234.28 0 0 0
15/02/2005
235.36
 101,860 235.33 235.36 235.33 0 0 0
14/02/2005
235.28
 94,030 235.78 235.78 235.28 0 0 0
04/02/2005
236.02
 122,570 233.68 236.02 233.68 0 0 0
03/02/2005
233.36
 526,180 233.31 233.36 233.31 0 0 0
02/02/2005
232.85
 141,920 232.91 232.91 232.85 0 0 0
01/02/2005
232.41
 148,570 232.93 232.93 232.41 0 0 0
31/01/2005
233.32
 133,000 233.21 233.32 233.21 0 0 0
28/01/2005
234.18
 1,042,810 234.04 234.18 234.04 0 0 0
27/01/2005
233.76
 425,360 234.28 234.28 233.76 0 0 0
26/01/2005
234.91
 103,530 234.72 234.91 234.72 0 0 0
25/01/2005
234.58
 1,604,708 234.47 234.58 234.47 0 0 0
24/01/2005
234.70
 1,215,460 235.98 235.98 234.70 0 0 0
21/01/2005
236.07
 523,770 235.75 236.07 235.75 0 0 0
20/01/2005
234.59
 206,100 234.75 234.75 234.59 0 0 0
19/01/2005
234.61
 221,010 234.15 234.61 234.15 0 0 0
18/01/2005
235.33
 1,401,086 236.32 236.32 235.33 0 0 0
17/01/2005
236.07
 2,837,980 236.05 236.07 236.05 0 0 0
14/01/2005
235.85
 1,121,540 234.60 235.85 234.60 0 0 0
13/01/2005
234.47
 221,450 235.34 235.34 234.47 0 0 0
12/01/2005
234.83
 161,040 234.65 234.83 234.65 0 0 0
11/01/2005
234.72
 300,450 235.01 235.01 234.72 0 0 0
10/01/2005
233.97
 73,520 234.57 234.57 233.97 0 0 0
07/01/2005
235.38
 367,840 235.17 235.38 235.17 0 0 0
06/01/2005
235.53
 408,930 236.06 236.06 235.53 0 0 0
05/01/2005
236.72
 2,106,089 236.93 236.93 236.72 0 0 0
04/01/2005
237.23
 1,468,410 238.39 238.39 237.23 0 0 0
31/12/2004
239.29
 375,200 237.59 239.29 237.59 0 0 0
30/12/2004
237.51
 930,480 237.03 237.51 237.03 0 0 0
29/12/2004
237.56
 245,520 237.65 237.65 237.56 0 0 0
28/12/2004
239.49
 4,131,657 240.50 240.50 239.49 0 0 0
27/12/2004
239.89
 448,780 240.49 240.49 239.89 0 0 0
24/12/2004
240.24
 572,490 239.28 240.24 239.28 0 0 0
23/12/2004
236.90
 394,800 237.15 237.15 236.90 0 0 0
22/12/2004
235.45
 429,890 234.41 235.45 234.41 0 0 0
21/12/2004
233.59
 1,190,530 234.01 234.01 233.59 0 0 0
20/12/2004
234.32
 1,790,550 234.12 234.32 234.12 0 0 0
17/12/2004
233.93
 324,610 233.56 233.93 233.56 0 0 0
16/12/2004
232.57
 461,770 232.18 232.57 232.18 0 0 0
15/12/2004
232.06
 262,790 231.53 232.06 231.53 0 0 0
14/12/2004
230.72
 180,550 230.71 230.72 230.71 0 0 0
13/12/2004
230.71
 3,000,567 231.02 231.02 230.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |