VNINDEX (^vnindex)

1,262.76
5.26
(0.42%)
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)
27/02/2004
260.60
 1,388,585 250.17 260.60 250.17 0 0 0
26/02/2004
250.64
 934,620 252.53 252.53 250.64 0 0 0
25/02/2004
255.11
 1,247,500 262.04 262.04 255.11 0 0 0
24/02/2004
255
 764,550 256.37 256.37 255 0 0 0
23/02/2004
246.35
 3,116,130 244.35 246.35 244.35 0 0 0
20/02/2004
235.30
 794,210 233.83 235.30 233.83 0 0 0
19/02/2004
227.67
 1,136,050 225.56 227.67 225.56 0 0 0
18/02/2004
221.99
 496,550 220.31 221.99 220.31 0 0 0
17/02/2004
219.06
 1,219,170 214.20 219.06 214.20 0 0 0
16/02/2004
218.22
 523,450 219.54 219.54 218.22 0 0 0
13/02/2004
217.10
 1,502,420 215.85 217.10 215.85 0 0 0
12/02/2004
213.76
 588,620 212.99 213.76 212.99 0 0 0
11/02/2004
212.81
 504,337 212.77 212.81 212.77 0 0 0
10/02/2004
213
 572,220 212.49 213 212.49 0 0 0
09/02/2004
212.55
 1,310,990 212.70 212.70 212.55 0 0 0
06/02/2004
213.42
 512,870 215.35 215.35 213.42 0 0 0
05/02/2004
215.33
 1,231,935 217.85 217.85 215.33 0 0 0
04/02/2004
208.26
 421,610 200.03 208.26 200.03 0 0 0
03/02/2004
199.56
 859,850 200.69 200.69 199.56 0 0 0
02/02/2004
207.14
 725,800 213.26 213.26 207.14 0 0 0
30/01/2004
214.32
 1,351,770 217.70 217.70 214.32 0 0 0
29/01/2004
210.46
 338,460 210.46 210.46 210.46 0 0 0
28/01/2004
200.80
 184,043 200.73 200.80 200.73 0 0 0
27/01/2004
191.87
 1,013,450 190.88 191.87 190.88 0 0 0
16/01/2004
183.18
 328,810 180.23 183.18 180.23 0 0 0
15/01/2004
177.59
 322,530 176.16 177.59 176.16 0 0 0
14/01/2004
176.35
 231,540 178.72 178.72 176.35 0 0 0
13/01/2004
175.17
 277,180 174.65 175.17 174.65 0 0 0
12/01/2004
174.13
 156,020 173.46 174.13 173.46 0 0 0
09/01/2004
173.27
 463,060 171.44 173.27 171.44 0 0 0
08/01/2004
171.60
 228,650 171.79 171.79 171.60 0 0 0
07/01/2004
171.17
 168,540 170.84 171.17 170.84 0 0 0
06/01/2004
170.26
 281,830 170.78 170.78 170.26 0 0 0
05/01/2004
169.16
 241,390 167.69 169.16 167.69 0 0 0
31/12/2003
166.94
 380,590 166.32 166.94 166.32 0 0 0
30/12/2003
166.06
 335,590 165.82 166.06 165.82 0 0 0
29/12/2003
165.57
 95,840 165.98 165.98 165.57 0 0 0
26/12/2003
166.03
 93,130 166.50 166.50 166.03 0 0 0
25/12/2003
166.48
 131,170 166.57 166.57 166.48 0 0 0
24/12/2003
166.42
 411,850 166.78 166.78 166.42 0 0 0
23/12/2003
166.47
 427,710 166.55 166.55 166.47 0 0 0
22/12/2003
167.11
 1,559,620 168.50 168.50 167.11 0 0 0
19/12/2003
167.93
 2,724,490 167.69 167.93 167.69 0 0 0
18/12/2003
168.69
 229,780 170.36 170.36 168.69 0 0 0
17/12/2003
168.74
 506,620 169.72 169.72 168.74 0 0 0
16/12/2003
166.14
 314,500 165.67 166.14 165.67 0 0 0
15/12/2003
163.61
 224,950 162.74 163.61 162.74 0 0 0
12/12/2003
162.14
 352,210 161.71 162.14 161.71 0 0 0
11/12/2003
161.84
 131,730 161.75 161.84 161.75 0 0 0
10/12/2003
161.74
 142,740 162.14 162.14 161.74 0 0 0
09/12/2003
161.85
 1,754,370 161.14 161.85 161.14 0 0 0
08/12/2003
161.01
 28,480 161.63 161.63 161.01 0 0 0
05/12/2003
162.47
 742,840 163.69 163.69 162.47 0 0 0
04/12/2003
163.60
 221,090 164.11 164.11 163.60 0 0 0
03/12/2003
164.06
 233,040 164.21 164.21 164.06 0 0 0
02/12/2003
164.49
 267,380 164.66 164.66 164.49 0 0 0
01/12/2003
164.86
 252,600 164.75 164.86 164.75 0 0 0
28/11/2003
163.87
 241,620 164.50 164.50 163.87 0 0 0
27/11/2003
162.92
 205,870 161.68 162.92 161.68 0 0 0
26/11/2003
161.61
 359,260 163.55 163.55 161.61 0 0 0
25/11/2003
165.40
 363,670 166.04 166.04 165.40 0 0 0
24/11/2003
163.31
 270,040 163.09 163.31 163.09 0 0 0
21/11/2003
159.98
 348,630 158.02 159.98 158.02 0 0 0
20/11/2003
155.31
 248,530 153.35 155.31 153.35 0 0 0
19/11/2003
152.06
 196,440 148.54 152.06 148.54 0 0 0
18/11/2003
150.09
 280,930 148.76 150.09 148.76 0 0 0
17/11/2003
154.67
 506,350 158.17 158.17 154.67 0 0 0
14/11/2003
155.73
 232,490 156.03 156.03 155.73 0 0 0
13/11/2003
149.59
 236,730 147.88 149.59 147.88 0 0 0
12/11/2003
143.79
 651,690 141.36 143.79 141.36 0 0 0
11/11/2003
140.19
 85,070 138.71 140.19 138.71 0 0 0
10/11/2003
138.19
 111,150 137.50 138.19 137.50 0 0 0
07/11/2003
137.33
 88,300 136.63 137.33 136.63 0 0 0
06/11/2003
136.73
 9,210 136.12 136.73 136.12 0 0 0
05/11/2003
135.97
 37,910 135.50 135.97 135.50 0 0 0
04/11/2003
135.70
 167,880 135.97 135.97 135.70 0 0 0
03/11/2003
135.78
 111,610 136.64 136.64 135.78 0 0 0
31/10/2003
136.21
 80,320 135 136.21 135 0 0 0
30/10/2003
134.10
 80,740 133.97 134.10 133.97 0 0 0
29/10/2003
133.22
 32,230 133.27 133.27 133.22 0 0 0
28/10/2003
132.44
 566,870 131.44 132.44 131.44 0 0 0
27/10/2003
131.44
 304,980 131.14 131.44 131.14 0 0 0
24/10/2003
130.90
 101,550 130.91 130.91 130.90 0 0 0
23/10/2003
131.17
 272,370 132.45 132.45 131.17 0 0 0
22/10/2003
132.72
 155,830 133.15 133.15 132.72 0 0 0
21/10/2003
133.69
 58,910 134.06 134.06 133.69 0 0 0
20/10/2003
134.09
 756,269 134.20 134.20 134.09 0 0 0
17/10/2003
134.46
 54,000 134.14 134.46 134.14 0 0 0
16/10/2003
134.82
 389,360 135.41 135.41 134.82 0 0 0
15/10/2003
135.49
 85,490 135.73 135.73 135.49 0 0 0
14/10/2003
135.61
 429,756 135.94 135.94 135.61 0 0 0
13/10/2003
136.12
 747,460 136.52 136.52 136.12 0 0 0
10/10/2003
136.57
 1,085,110 136.72 136.72 136.57 0 0 0
09/10/2003
136.95
 50,650 137.32 137.32 136.95 0 0 0
08/10/2003
137.25
 27,310 136.71 137.25 136.71 0 0 0
07/10/2003
138.22
 49,490 137.52 138.22 137.52 0 0 0
06/10/2003
138.50
 609,054 137.61 138.50 137.61 0 0 0
03/10/2003
138.63
 746,200 138.94 138.94 138.63 0 0 0
02/10/2003
138.92
 51,480 139.06 139.06 138.92 0 0 0
01/10/2003
139.19
 50,880 139.31 139.31 139.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |