Chứng khoán (^ck)

1,279.84
0
(0%)
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)
20/06/2022
707.56
 9,749,481 757.89 786.39 706.34 0 0 0
17/06/2022
757.89
 10,718,693 810 810.08 753.31 0 0 0
16/06/2022
810
 7,746,635 831.54 864.51 798.27 0 0 0
15/06/2022
831.54
 10,461,541 891.25 906.65 827.49 0 0 0
14/06/2022
891.25
 7,284,683 938.11 941.89 878.73 0 0 0
13/06/2022
938.11
 9,197,099 1,011.08 1,011.18 937.54 0 0 0
10/06/2022
1,011.08
 6,779,412 1,055.32 1,058.59 1,009.61 0 0 0
09/06/2022
1,055.32
 4,166,675 1,052.98 1,075.88 1,044.70 0 0 0
08/06/2022
1,052.98
 7,047,876 1,013.80 1,070.72 1,012.13 0 0 0
07/06/2022
1,013.80
 8,374,205 1,030.62 1,036.12 965.67 0 0 0
06/06/2022
1,030.62
 6,000,294 1,035.75 1,068.04 1,019.06 0 0 0
03/06/2022
1,035.75
 7,028,407 1,042.12 1,058.40 1,018.38 0 0 0
02/06/2022
1,042.12
 8,901,931 1,058.16 1,087.58 1,034.40 0 0 0
01/06/2022
1,058.16
 6,540,367 1,058.54 1,074.28 1,028.03 0 0 0
31/05/2022
1,058.54
 8,028,630 1,063.04 1,076.71 1,036.08 0 0 0
30/05/2022
1,063.04
 6,763,318 1,057.46 1,087.43 1,047.04 0 0 0
27/05/2022
1,057.46
 8,457,647 1,052.62 1,079.32 1,036.65 0 0 0
26/05/2022
1,052.62
 11,037,952 1,038.16 1,084.65 1,031.93 0 0 0
25/05/2022
1,038.16
 8,214,265 994.77 1,050.04 991.20 0 0 0
24/05/2022
994.77
 9,588,477 954.96 996.22 905.08 0 0 0
23/05/2022
954.96
 11,787,766 1,015.14 1,027.29 943.41 0 0 0
20/05/2022
1,015.14
 7,234,739 1,017.70 1,053.03 1,000.36 0 0 0
19/05/2022
1,017.70
 8,734,749 1,000.44 1,030.72 958.56 0 0 0
18/05/2022
1,000.44
 10,214,666 988.82 1,041.80 981.35 0 0 0
17/05/2022
988.82
 7,571,597 922.12 988.82 893.68 0 0 0
16/05/2022
922.12
 8,319,035 887.34 950.56 878.65 0 0 0
13/05/2022
887.34
 11,022,532 935.87 949.21 877.88 0 0 0
12/05/2022
935.87
 6,468,941 1,007.13 1,008.20 934.28 0 0 0
11/05/2022
1,007.13
 2,774,109 1,011.21 1,027.18 987.08 0 0 0
10/05/2022
1,011.21
 7,066,177 988.12 1,021.19 929.39 0 0 0
09/05/2022
988.12
 8,264,143 1,065.80 1,070.03 988.12 0 0 0
06/05/2022
1,065.80
 7,043,501 1,147.20 1,147.20 1,065.11 0 0 0
05/05/2022
1,147.20
 4,659,182 1,169.48 1,197.46 1,114.89 0 0 0
04/05/2022
1,169.48
 3,473,284 1,215.65 1,225.38 1,161.72 0 0 0
29/04/2022
1,215.65
 4,681,627 1,198.39 1,233.80 1,181.37 0 0 0
28/04/2022
1,198.39
 3,478,323 1,219.17 1,237.74 1,192.66 0 0 0
27/04/2022
1,219.17
 2,828,085 1,219.38 1,232.99 1,181.26 0 0 0
26/04/2022
1,219.38
 6,441,443 1,178.34 1,225.30 1,096.81 0 0 0
25/04/2022
1,178.34
 5,900,480 1,271.32 1,286.98 1,178.21 0 0 0
22/04/2022
1,271.32
 4,230,856 1,283.57 1,320.98 1,233.11 0 0 0
21/04/2022
1,283.57
 6,636,365 1,244.85 1,312.97 1,200.17 0 0 0
20/04/2022
1,244.85
 5,391,664 1,254.68 1,294.10 1,219.07 0 0 0
19/04/2022
1,254.68
 6,152,198 1,333.93 1,370.55 1,249.26 0 0 0
18/04/2022
1,333.93
 8,200,990 1,423.73 1,423.73 1,321.42 0 0 0
15/04/2022
1,423.73
 5,119,176 1,481.34 1,496.76 1,412.15 0 0 0
14/04/2022
1,481.34
 3,406,633 1,503.45 1,535.06 1,473.86 0 0 0
13/04/2022
1,503.45
 5,554,997 1,462.08 1,514.62 1,421.24 0 0 0
12/04/2022
1,462.08
 5,448,537 1,523.55 1,546.04 1,446.33 0 0 0
08/04/2022
1,523.55
 5,721,264 1,555.44 1,575.03 1,514.12 0 0 0
07/04/2022
1,555.44
 6,691,009 1,585.73 1,615.66 1,553.90 0 0 0
06/04/2022
1,585.73
 6,111,514 1,580.06 1,608.77 1,550.89 0 0 0
05/04/2022
1,580.06
 5,033,766 1,596.32 1,632.45 1,571.86 0 0 0
04/04/2022
1,596.32
 9,315,193 1,516.97 1,610.13 1,516.66 0 0 0
01/04/2022
1,516.97
 3,833,372 1,480.97 1,518.33 1,460.11 0 0 0
31/03/2022
1,480.97
 2,409,729 1,495.17 1,515.55 1,477.30 0 0 0
30/03/2022
1,495.17
 3,558,685 1,510.33 1,531.40 1,471.63 0 0 0
29/03/2022
1,510.33
 2,680,682 1,486.15 1,525.49 1,485.45 0 0 0
28/03/2022
1,486.15
 5,883,143 1,528.84 1,532.41 1,465.38 0 0 0
25/03/2022
1,528.84
 4,270,284 1,542.73 1,554.01 1,514.76 0 0 0
24/03/2022
1,542.73
 4,113,407 1,557.34 1,567.67 1,538.91 0 0 0
23/03/2022
1,557.34
 4,168,086 1,557.11 1,578.67 1,547.26 0 0 0
22/03/2022
1,557.11
 3,760,092 1,548.55 1,574.92 1,544.56 0 0 0
21/03/2022
1,548.55
 3,685,197 1,533.96 1,556.51 1,528.43 0 0 0
18/03/2022
1,533.96
 4,750,209 1,531.60 1,553.76 1,521.29 0 0 0
17/03/2022
1,531.60
 2,577,321 1,530.03 1,560.16 1,523.40 0 0 0
16/03/2022
1,530.03
 3,052,509 1,520.74 1,552 1,517.64 0 0 0
15/03/2022
1,520.74
 3,931,550 1,508.01 1,548.63 1,500.99 0 0 0
14/03/2022
1,508.01
 7,087,696 1,561.36 1,566.01 1,491.04 0 0 0
11/03/2022
1,561.36
 9,398,560 1,593.26 1,616.81 1,547.85 0 0 0
10/03/2022
1,593.26
 3,546,380 1,571.20 1,628.08 1,567.09 0 0 0
09/03/2022
1,571.20
 6,142,520 1,586 1,605.74 1,539.02 0 0 0
08/03/2022
1,586
 9,423,356 1,599.53 1,636.81 1,566.95 0 0 0
07/03/2022
1,599.53
 5,255,743 1,612.38 1,619.35 1,580.77 0 0 0
04/03/2022
1,612.38
 7,828,111 1,592.39 1,647.56 1,590.02 0 0 0
03/03/2022
1,592.39
 3,903,220 1,571.63 1,595.75 1,558.88 0 0 0
02/03/2022
1,571.63
 6,201,038 1,606.75 1,618.49 1,557.83 0 0 0
01/03/2022
1,606.75
 4,497,362 1,596.43 1,622.21 1,580.93 0 0 0
28/02/2022
1,596.43
 3,868,461 1,597.51 1,626.04 1,587.19 0 0 0
25/02/2022
1,597.51
 7,457,710 1,556.97 1,630.08 1,554.94 0 0 0
24/02/2022
1,556.97
 7,137,596 1,563.93 1,604.34 1,497.27 0 0 0
23/02/2022
1,563.93
 3,391,905 1,551.69 1,579.77 1,549.26 0 0 0
22/02/2022
1,551.69
 4,303,481 1,586.11 1,587.44 1,524.86 0 0 0
21/02/2022
1,586.11
 5,416,193 1,544.38 1,602.40 1,543.57 0 0 0
18/02/2022
1,544.38
 4,704,460 1,517.17 1,558.27 1,494.62 0 0 0
17/02/2022
1,517.17
 2,740,138 1,518.73 1,531 1,505.75 0 0 0
16/02/2022
1,518.73
 2,352,861 1,497.12 1,536.28 1,496.10 0 0 0
15/02/2022
1,497.12
 2,841,912 1,476.76 1,510.60 1,458.58 0 0 0
14/02/2022
1,476.76
 4,841,703 1,537.51 1,540.83 1,470.20 0 0 0
11/02/2022
1,537.51
 2,689,821 1,525.15 1,554.52 1,512.12 0 0 0
10/02/2022
1,525.15
 3,016,269 1,533.11 1,555.11 1,505.42 0 0 0
09/02/2022
1,533.11
 3,715,939 1,514.66 1,554.65 1,503.56 0 0 0
08/02/2022
1,514.66
 2,952,643 1,511.66 1,531.48 1,481.29 0 0 0
07/02/2022
1,511.66
 3,931,047 1,471.20 1,542.14 1,470.98 0 0 0
28/01/2022
1,471.20
 3,385,410 1,422.39 1,478.35 1,414.69 0 0 0
27/01/2022
1,422.39
 3,259,829 1,385.54 1,451.78 1,371.78 0 0 0
26/01/2022
1,385.54
 3,466,867 1,397.46 1,425.09 1,376.16 0 0 0
25/01/2022
1,397.46
 4,221,312 1,372.06 1,408.09 1,334.79 0 0 0
24/01/2022
1,372.06
 7,986,661 1,476.64 1,477.87 1,369.50 0 0 0
21/01/2022
1,476.64
 3,685,321 1,502.68 1,520.12 1,466.58 0 0 0
20/01/2022
1,502.68
 3,103,116 1,464.18 1,521.46 1,450.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |