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)
19/01/2022
2,563.96
 644,224 2,547.36 2,589.68 2,542.19 0 0 0
18/01/2022
2,547.36
 1,053,699 2,605.74 2,612.79 2,539.01 0 0 0
17/01/2022
2,605.74
 489,533 2,647.36 2,653.26 2,597.83 0 0 0
14/01/2022
2,647.36
 598,057 2,668.52 2,670.75 2,626.48 0 0 0
13/01/2022
2,668.52
 1,540,979 2,612.80 2,696.02 2,598.24 0 0 0
12/01/2022
2,612.80
 1,516,847 2,613.43 2,643.07 2,566.45 0 0 0
11/01/2022
2,613.43
 2,143,359 2,681.81 2,690.01 2,598.62 0 0 0
10/01/2022
2,681.81
 1,618,706 2,729.17 2,731.58 2,677.43 0 0 0
07/01/2022
2,729.17
 890,511 2,737.01 2,743.80 2,717.21 0 0 0
06/01/2022
2,737.01
 1,085,870 2,741.85 2,758.45 2,724.78 0 0 0
05/01/2022
2,741.85
 1,052,406 2,735.50 2,759.03 2,729.91 0 0 0
04/01/2022
2,735.50
 1,677,039 2,720.13 2,754.07 2,710.61 0 0 0
31/12/2021
2,720.13
 1,380,152 2,734.31 2,757.16 2,712.79 0 0 0
30/12/2021
2,734.31
 726,535 2,734.12 2,755.39 2,729.58 0 0 0
29/12/2021
2,734.12
 865,161 2,748.73 2,769.43 2,721.18 0 0 0
28/12/2021
2,748.73
 571,346 2,746.93 2,761.46 2,733.04 0 0 0
27/12/2021
2,746.93
 727,033 2,724.58 2,784.19 2,668.18 0 0 0
24/12/2021
2,724.58
 1,038,393 2,701.84 2,744.55 2,688.90 0 0 0
23/12/2021
2,701.84
 1,666,842 2,750.53 2,752.12 2,692.01 0 0 0
22/12/2021
2,750.53
 1,446,101 2,757.15 2,764.30 2,733.42 0 0 0
21/12/2021
2,757.15
 970,626 2,776.06 2,780.44 2,750.24 0 0 0
20/12/2021
2,776.06
 905,178 2,795.60 2,800.54 2,765.87 0 0 0
17/12/2021
2,795.60
 1,018,229 2,773.30 2,846.34 2,736.30 0 0 0
16/12/2021
2,773.30
 1,089,289 2,781.91 2,823.85 2,766.98 0 0 0
15/12/2021
2,781.91
 731,414 2,782.25 2,798.30 2,772.23 0 0 0
14/12/2021
2,782.25
 1,007,666 2,795.36 2,809.27 2,772.69 0 0 0
13/12/2021
2,795.36
 839,956 2,787.03 2,838.81 2,743.39 0 0 0
10/12/2021
2,787.03
 1,104,943 2,802.75 2,818.24 2,761.54 0 0 0
09/12/2021
2,802.75
 857,330 2,766.34 2,835.60 2,718.70 0 0 0
08/12/2021
2,766.34
 927,852 2,777.91 2,796.42 2,714.28 0 0 0
07/12/2021
2,777.91
 1,256,002 2,734.94 2,812.53 2,700.97 0 0 0
06/12/2021
2,734.94
 2,056,060 2,766.16 2,827.66 2,722.85 0 0 0
03/12/2021
2,766.16
 1,743,148 2,813.99 2,863.50 2,762.48 0 0 0
02/12/2021
2,813.99
 838,270 2,837.51 2,841.68 2,808.86 0 0 0
01/12/2021
2,837.51
 1,099,150 2,811.31 2,852.78 2,765.16 0 0 0
30/11/2021
2,811.31
 2,194,543 2,840.01 2,852.46 2,772.19 0 0 0
29/11/2021
2,840.01
 1,719,680 2,869.07 2,871.90 2,816.30 0 0 0
26/11/2021
2,869.07
 1,732,749 2,907.82 2,929.66 2,864.18 0 0 0
25/11/2021
2,907.82
 4,676,906 2,851.22 2,980.65 2,849.10 0 0 0
24/11/2021
2,851.22
 2,128,925 2,807.35 2,892.04 2,796.23 0 0 0
23/11/2021
2,807.35
 997,823 2,766.64 2,809.48 2,716.07 0 0 0
22/11/2021
2,766.64
 1,462,291 2,782.30 2,805.73 2,760.73 0 0 0
19/11/2021
2,782.30
 2,193,809 2,814.02 2,860.19 2,728.63 0 0 0
18/11/2021
2,814.02
 1,767,831 2,846.63 2,904.92 2,798.07 0 0 0
17/11/2021
2,846.63
 1,044,733 2,845.58 2,881.96 2,831.91 0 0 0
16/11/2021
2,845.58
 3,018,195 2,815.44 2,906.68 2,766.40 0 0 0
15/11/2021
2,815.44
 1,780,515 2,838.18 2,857.03 2,783.87 0 0 0
12/11/2021
2,838.18
 2,068,156 2,797.65 2,851.05 2,753.25 0 0 0
11/11/2021
2,797.65
 1,879,842 2,829.34 2,853.47 2,778.62 0 0 0
10/11/2021
2,829.34
 1,410,594 2,817.41 2,835.47 2,795.45 0 0 0
09/11/2021
2,817.41
 1,622,729 2,842.87 2,852.42 2,802.80 0 0 0
08/11/2021
2,842.87
 1,532,443 2,848.64 2,875.58 2,833.13 0 0 0
05/11/2021
2,848.64
 1,866,445 2,809.30 2,855.47 2,781.08 0 0 0
04/11/2021
2,809.30
 1,550,928 2,809.77 2,832.45 2,760.29 0 0 0
03/11/2021
2,809.77
 2,341,477 2,815.38 2,835.55 2,746.60 0 0 0
02/11/2021
2,815.38
 1,844,373 2,807.09 2,838.56 2,793.13 0 0 0
01/11/2021
2,807.09
 2,453,063 2,829.74 2,888.40 2,795.32 0 0 0
29/10/2021
2,829.74
 2,068,276 2,849.89 2,860.63 2,821.02 0 0 0
28/10/2021
2,849.89
 1,430,633 2,848.75 2,860.18 2,821.36 0 0 0
27/10/2021
2,848.75
 2,008,355 2,814.26 2,853.09 2,799.70 0 0 0
26/10/2021
2,814.26
 1,621,481 2,765.37 2,816.32 2,743.62 0 0 0
25/10/2021
2,765.37
 2,548,743 2,802.99 2,811.44 2,760.93 0 0 0
22/10/2021
2,802.99
 1,778,404 2,819.50 2,838.42 2,793.89 0 0 0
21/10/2021
2,819.50
 1,981,001 2,841.81 2,873.62 2,811.97 0 0 0
20/10/2021
2,841.81
 1,930,304 2,869.98 2,895.98 2,808.95 0 0 0
19/10/2021
2,869.98
 1,354,918 2,880.79 2,896.67 2,861.95 0 0 0
18/10/2021
2,880.79
 1,998,551 2,876.90 2,909.54 2,862.56 0 0 0
15/10/2021
2,876.90
 1,495,123 2,874.57 2,909.93 2,859.98 0 0 0
14/10/2021
2,874.57
 1,613,800 2,879.41 2,914.70 2,854.96 0 0 0
13/10/2021
2,879.41
 2,740,975 2,867.96 2,934.15 2,852.32 0 0 0
12/10/2021
2,867.96
 1,004,099 2,872.77 2,876.76 2,851.01 0 0 0
11/10/2021
2,872.77
 1,970,773 2,867.67 2,882.30 2,847.53 0 0 0
08/10/2021
2,867.67
 7,008,774 2,757.32 2,885.82 2,748.30 0 0 0
07/10/2021
2,757.32
 1,321,479 2,751.66 2,777.82 2,740.70 0 0 0
06/10/2021
2,751.66
 1,382,903 2,750.67 2,760.44 2,723.94 0 0 0
05/10/2021
2,750.67
 1,222,052 2,751.25 2,793.50 2,738.34 0 0 0
04/10/2021
2,751.25
 2,106,612 2,697.26 2,772.39 2,681.89 0 0 0
01/10/2021
2,697.26
 972,046 2,699.61 2,712.41 2,678.57 0 0 0
30/09/2021
2,699.61
 880,910 2,702.39 2,725.69 2,659.88 0 0 0
29/09/2021
2,702.39
 1,017,358 2,700.33 2,711.38 2,665.84 0 0 0
28/09/2021
2,700.33
 1,237,005 2,671.53 2,702.73 2,642.74 0 0 0
27/09/2021
2,671.53
 1,385,015 2,699.74 2,742.15 2,664.74 0 0 0
24/09/2021
2,699.74
 1,267,956 2,716.10 2,723.96 2,665.30 0 0 0
23/09/2021
2,716.10
 1,275,463 2,717.76 2,766.11 2,705.77 0 0 0
22/09/2021
2,717.76
 1,758,157 2,715.73 2,736.71 2,660.74 0 0 0
21/09/2021
2,715.73
 2,312,545 2,744.40 2,778.97 2,654.86 0 0 0
20/09/2021
2,744.40
 2,219,357 2,767.83 2,795.23 2,723.90 0 0 0
17/09/2021
2,767.83
 2,857,965 2,735.12 2,804.41 2,700.45 0 0 0
16/09/2021
2,735.12
 1,710,084 2,722 2,782.54 2,713.63 0 0 0
15/09/2021
2,722
 1,508,041 2,712.09 2,741.97 2,696.09 0 0 0
14/09/2021
2,712.09
 2,225,346 2,680.18 2,770.91 2,647.29 0 0 0
13/09/2021
2,680.18
 1,425,963 2,689.54 2,709.27 2,640.49 0 0 0
10/09/2021
2,689.54
 1,253,659 2,683.23 2,713.29 2,645.80 0 0 0
09/09/2021
2,683.23
 1,257,758 2,675.74 2,701.12 2,664.93 0 0 0
08/09/2021
2,675.74
 1,282,782 2,688.31 2,708.51 2,666.21 0 0 0
07/09/2021
2,688.31
 1,990,011 2,722.62 2,766.63 2,682.59 0 0 0
06/09/2021
2,722.62
 2,701,283 2,659.51 2,725.71 2,648.69 0 0 0
01/09/2021
2,659.51
 1,213,239 2,660.35 2,677.69 2,648.37 0 0 0
31/08/2021
2,660.35
 1,727,075 2,648.05 2,684.58 2,640.33 0 0 0
30/08/2021
2,648.05
 1,326,013 2,637.59 2,675.02 2,635.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |