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)
19/01/2022
1,464.18
 4,031,020 1,403.08 1,476.47 1,397.24 0 0 0
18/01/2022
1,403.08
 7,259,315 1,515.43 1,515.90 1,391.23 0 0 0
17/01/2022
1,515.43
 8,206,501 1,614.97 1,625.55 1,505.76 0 0 0
14/01/2022
1,614.97
 3,256,687 1,623.06 1,646.67 1,594.26 0 0 0
13/01/2022
1,623.06
 5,026,461 1,679.45 1,706.07 1,618.26 0 0 0
12/01/2022
1,679.45
 7,063,216 1,622.56 1,694.02 1,597.02 0 0 0
11/01/2022
1,622.56
 7,352,763 1,686.18 1,720.31 1,615.96 0 0 0
10/01/2022
1,686.18
 8,237,310 1,762.14 1,778.51 1,685.33 0 0 0
07/01/2022
1,762.14
 6,144,935 1,765.22 1,795.89 1,740.26 0 0 0
06/01/2022
1,765.22
 5,718,710 1,793.20 1,806.23 1,756.58 0 0 0
05/01/2022
1,793.20
 7,032,835 1,800.22 1,840.20 1,782.90 0 0 0
04/01/2022
1,800.22
 6,530,278 1,770.84 1,820.06 1,766.38 0 0 0
31/12/2021
1,770.84
 4,218,449 1,790.50 1,820.27 1,760.73 0 0 0
30/12/2021
1,790.50
 6,941,013 1,699.68 1,799.15 1,698.49 0 0 0
29/12/2021
1,699.68
 4,282,391 1,677.66 1,724.62 1,654.79 0 0 0
28/12/2021
1,677.66
 4,468,839 1,698.95 1,714.29 1,673.06 0 0 0
27/12/2021
1,698.95
 2,906,682 1,689.44 1,730.93 1,681.90 0 0 0
24/12/2021
1,689.44
 3,951,208 1,668.39 1,713.57 1,650.30 0 0 0
23/12/2021
1,668.39
 10,945,794 1,742.72 1,747.75 1,635.64 0 0 0
22/12/2021
1,742.72
 8,801,270 1,785.41 1,804.17 1,732.21 0 0 0
21/12/2021
1,785.41
 5,301,648 1,813.03 1,825.89 1,777.74 0 0 0
20/12/2021
1,813.03
 8,124,945 1,775.27 1,848.91 1,757.06 0 0 0
17/12/2021
1,775.27
 7,255,632 1,711.47 1,781.24 1,707.55 0 0 0
16/12/2021
1,711.47
 8,649,146 1,741.03 1,758.76 1,701.14 0 0 0
15/12/2021
1,741.03
 5,598,662 1,769.69 1,786.96 1,730.70 0 0 0
14/12/2021
1,769.69
 6,153,434 1,775.65 1,806.20 1,752.50 0 0 0
13/12/2021
1,775.65
 6,302,249 1,749.66 1,790.20 1,729.64 0 0 0
10/12/2021
1,749.66
 5,945,528 1,766.69 1,782.60 1,732.93 0 0 0
09/12/2021
1,766.69
 6,512,818 1,707.25 1,767.29 1,683.61 0 0 0
08/12/2021
1,707.25
 5,787,091 1,701.01 1,737.65 1,686.50 0 0 0
07/12/2021
1,701.01
 7,119,359 1,663.47 1,716.48 1,642.67 0 0 0
06/12/2021
1,663.47
 12,492,610 1,699.50 1,742.51 1,614.25 0 0 0
03/12/2021
1,699.50
 17,340,537 1,822.70 1,837.63 1,699.46 0 0 0
02/12/2021
1,822.70
 8,105,562 1,848.36 1,872.53 1,816.83 0 0 0
01/12/2021
1,848.36
 9,394,738 1,876.55 1,885.41 1,819.98 0 0 0
30/11/2021
1,876.55
 10,411,372 1,875.18 1,939.57 1,846.35 0 0 0
29/11/2021
1,875.18
 11,872,541 1,839.54 1,887.57 1,787.68 0 0 0
26/11/2021
1,839.54
 13,039,653 1,879.47 1,904.77 1,819.54 0 0 0
25/11/2021
1,879.47
 11,363,183 1,833.98 1,904.06 1,808.99 0 0 0
24/11/2021
1,833.98
 9,854,934 1,805.23 1,877.24 1,795.40 0 0 0
23/11/2021
1,805.23
 13,541,806 1,717.45 1,807.07 1,679.05 0 0 0
22/11/2021
1,717.45
 9,555,313 1,744.42 1,786.09 1,690.75 0 0 0
19/11/2021
1,744.42
 13,626,667 1,789.54 1,830.43 1,658.89 0 0 0
18/11/2021
1,789.54
 14,959,830 1,690.37 1,807.45 1,688.95 0 0 0
17/11/2021
1,690.37
 9,024,096 1,649.89 1,720.78 1,631.19 0 0 0
16/11/2021
1,649.89
 7,284,321 1,668.50 1,687.25 1,619.47 0 0 0
15/11/2021
1,668.50
 10,798,789 1,615.10 1,704.72 1,610.13 0 0 0
12/11/2021
1,615.10
 6,006,423 1,593.32 1,626 1,575.96 0 0 0
11/11/2021
1,593.32
 11,061,813 1,607 1,641.66 1,550.40 0 0 0
10/11/2021
1,607
 8,009,224 1,596.39 1,637.65 1,587.40 0 0 0
09/11/2021
1,596.39
 7,721,424 1,591.45 1,609.94 1,560.14 0 0 0
08/11/2021
1,591.45
 12,246,016 1,540.54 1,610.67 1,533.03 0 0 0
05/11/2021
1,540.54
 6,793,483 1,539.22 1,569.27 1,528.41 0 0 0
04/11/2021
1,539.22
 11,447,150 1,463.01 1,560.83 1,460.65 0 0 0
03/11/2021
1,463.01
 8,993,666 1,485.96 1,512.39 1,447.14 0 0 0
02/11/2021
1,485.96
 8,625,394 1,445.10 1,495.22 1,440.98 0 0 0
01/11/2021
1,445.10
 11,315,186 1,389.98 1,454.10 1,388.78 0 0 0
29/10/2021
1,389.98
 5,822,591 1,388.35 1,406.46 1,368.57 0 0 0
28/10/2021
1,388.35
 7,610,760 1,363.13 1,412.17 1,360.11 0 0 0
27/10/2021
1,363.13
 5,496,716 1,318.98 1,366.67 1,315.47 0 0 0
26/10/2021
1,318.98
 3,756,514 1,302.40 1,326.87 1,280.86 0 0 0
25/10/2021
1,302.40
 6,873,531 1,335.11 1,339.36 1,295.37 0 0 0
22/10/2021
1,335.11
 5,614,542 1,351.52 1,360.75 1,325.54 0 0 0
21/10/2021
1,351.52
 4,448,499 1,364.97 1,377.46 1,342.41 0 0 0
20/10/2021
1,364.97
 5,972,337 1,379.32 1,389.89 1,343.95 0 0 0
19/10/2021
1,379.32
 5,051,556 1,371.66 1,405.28 1,363.86 0 0 0
18/10/2021
1,371.66
 6,544,433 1,350.33 1,391.69 1,338.31 0 0 0
15/10/2021
1,350.33
 3,313,472 1,350.20 1,368.94 1,342.26 0 0 0
14/10/2021
1,350.20
 4,987,063 1,341.76 1,366.40 1,333.50 0 0 0
13/10/2021
1,341.76
 3,445,931 1,354.47 1,366.98 1,335.98 0 0 0
12/10/2021
1,354.47
 3,992,085 1,366.70 1,378.86 1,347.34 0 0 0
11/10/2021
1,366.70
 4,095,461 1,337.46 1,373.42 1,334.40 0 0 0
08/10/2021
1,337.46
 4,393,933 1,332.70 1,353.59 1,322.91 0 0 0
07/10/2021
1,332.70
 4,460,826 1,314.27 1,344.87 1,302.70 0 0 0
06/10/2021
1,314.27
 3,413,962 1,321.10 1,336.46 1,305.04 0 0 0
05/10/2021
1,321.10
 5,149,410 1,253.49 1,330.85 1,251.56 0 0 0
04/10/2021
1,253.49
 5,723,888 1,281.31 1,287.27 1,234.04 0 0 0
01/10/2021
1,281.31
 5,226,723 1,314.60 1,323.48 1,278.03 0 0 0
30/09/2021
1,314.60
 2,282,224 1,310.65 1,328.85 1,304.31 0 0 0
29/09/2021
1,310.65
 2,813,516 1,327.12 1,330.35 1,296.57 0 0 0
28/09/2021
1,327.12
 3,716,839 1,297.12 1,332.36 1,280.02 0 0 0
27/09/2021
1,297.12
 5,864,798 1,363.76 1,371.64 1,295.84 0 0 0
24/09/2021
1,363.76
 2,878,852 1,378.78 1,390.03 1,361.85 0 0 0
23/09/2021
1,378.78
 4,213,177 1,372.92 1,404.56 1,366.89 0 0 0
22/09/2021
1,372.92
 3,587,614 1,373.69 1,387.02 1,355.11 0 0 0
21/09/2021
1,373.69
 4,827,649 1,393.58 1,396.60 1,352.07 0 0 0
20/09/2021
1,393.58
 4,713,760 1,400.92 1,429.80 1,377.88 0 0 0
17/09/2021
1,400.92
 7,561,940 1,367.32 1,424.63 1,363.09 0 0 0
16/09/2021
1,367.32
 2,663,498 1,379.09 1,389.35 1,359.95 0 0 0
15/09/2021
1,379.09
 4,167,134 1,363.91 1,388.89 1,338.52 0 0 0
14/09/2021
1,363.91
 4,527,669 1,396.65 1,401.44 1,360.72 0 0 0
13/09/2021
1,396.65
 6,676,905 1,412.40 1,419.24 1,371.54 0 0 0
10/09/2021
1,412.40
 5,669,788 1,409.68 1,434.53 1,400.49 0 0 0
09/09/2021
1,409.68
 8,004,046 1,404.38 1,427.34 1,387.90 0 0 0
08/09/2021
1,404.38
 6,779,990 1,384.45 1,430.50 1,361.98 0 0 0
07/09/2021
1,384.45
 10,753,643 1,362.66 1,411.67 1,354.03 0 0 0
06/09/2021
1,362.66
 8,534,086 1,358.93 1,389.57 1,343.24 0 0 0
01/09/2021
1,358.93
 4,822,213 1,357.35 1,371.05 1,338.57 0 0 0
31/08/2021
1,357.35
 4,811,387 1,370.68 1,385.29 1,346.78 0 0 0
30/08/2021
1,370.68
 5,382,654 1,343.35 1,373.74 1,334.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |