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)
27/08/2021
1,343.35
 6,051,208 1,328.61 1,347.30 1,288.25 0 0 0
26/08/2021
1,328.61
 5,941,511 1,353.08 1,366.18 1,308.14 0 0 0
25/08/2021
1,353.08
 5,751,586 1,333.85 1,357.70 1,294.43 0 0 0
24/08/2021
1,333.85
 12,673,054 1,405.97 1,426.61 1,304.76 0 0 0
23/08/2021
1,405.97
 8,491,627 1,402.27 1,444.95 1,356.29 0 0 0
20/08/2021
1,402.27
 14,935,922 1,416.07 1,445.39 1,356.38 0 0 0
19/08/2021
1,416.07
 7,422,170 1,384.81 1,425.09 1,371.59 0 0 0
18/08/2021
1,384.81
 9,284,624 1,370.46 1,418.40 1,350.50 0 0 0
17/08/2021
1,370.46
 8,248,590 1,379.06 1,395.14 1,350.16 0 0 0
16/08/2021
1,379.06
 9,156,226 1,300.50 1,386.08 1,299.67 0 0 0
13/08/2021
1,300.50
 9,722,264 1,258.03 1,306.14 1,252.07 0 0 0
12/08/2021
1,258.03
 6,711,663 1,260.42 1,285.40 1,246.69 0 0 0
11/08/2021
1,260.42
 8,327,407 1,285.10 1,301.27 1,256.93 0 0 0
10/08/2021
1,285.10
 6,619,871 1,284.68 1,309.15 1,269.93 0 0 0
09/08/2021
1,284.68
 10,524,776 1,225.75 1,299.35 1,209.12 0 0 0
06/08/2021
1,225.75
 7,977,061 1,250.65 1,257.64 1,222.60 0 0 0
05/08/2021
1,250.65
 6,403,796 1,228.89 1,255.71 1,211.17 0 0 0
04/08/2021
1,228.89
 6,895,789 1,215.97 1,246.21 1,209.62 0 0 0
03/08/2021
1,215.97
 9,482,839 1,174.82 1,217.40 1,162.19 0 0 0
02/08/2021
1,174.82
 7,148,000 1,172.18 1,193.12 1,157.95 0 0 0
30/07/2021
1,172.18
 7,715,260 1,151.80 1,185.28 1,145.47 0 0 0
29/07/2021
1,151.80
 6,025,901 1,115.94 1,153.31 1,114.90 0 0 0
28/07/2021
1,115.94
 3,528,925 1,116.64 1,131.80 1,106.18 0 0 0
27/07/2021
1,116.64
 7,125,691 1,089.87 1,141.63 1,087.52 0 0 0
26/07/2021
1,089.87
 4,755,738 1,093.86 1,107.36 1,051.51 0 0 0
23/07/2021
1,093.86
 6,148,148 1,125.09 1,131.59 1,088.95 0 0 0
22/07/2021
1,125.09
 4,749,421 1,106.87 1,138.80 1,094.71 0 0 0
21/07/2021
1,106.87
 4,435,842 1,124.41 1,144.60 1,098.01 0 0 0
20/07/2021
1,124.41
 7,580,552 1,053.86 1,125.35 1,026.09 0 0 0
19/07/2021
1,053.86
 7,416,200 1,135.77 1,136.10 1,051.60 0 0 0
16/07/2021
1,135.77
 4,507,817 1,150.45 1,162.47 1,131.61 0 0 0
15/07/2021
1,150.45
 5,488,198 1,098.07 1,156.06 1,078.84 0 0 0
14/07/2021
1,098.07
 5,116,346 1,122.50 1,137.25 1,066.26 0 0 0
13/07/2021
1,122.50
 5,606,517 1,083.05 1,128.06 1,067.60 0 0 0
12/07/2021
1,083.05
 10,875,176 1,165 1,177.78 1,071.87 0 0 0
09/07/2021
1,165
 6,783,456 1,214.28 1,229.12 1,147.40 0 0 0
08/07/2021
1,214.28
 4,900,108 1,225.24 1,248.05 1,197.11 0 0 0
07/07/2021
1,225.24
 8,845,777 1,187.18 1,229.91 1,134.12 0 0 0
06/07/2021
1,187.18
 8,279,372 1,287.79 1,313.13 1,187.18 0 0 0
05/07/2021
1,287.79
 8,156,478 1,309.46 1,322.82 1,251.82 0 0 0
02/07/2021
1,309.46
 6,866,637 1,275.70 1,337.44 1,268.47 0 0 0
01/07/2021
1,275.70
 7,725,374 1,212.14 1,285.46 1,208.51 0 0 0
30/06/2021
1,212.14
 5,301,768 1,216.11 1,226.98 1,198.86 0 0 0
29/06/2021
1,216.11
 5,349,794 1,211.47 1,243.57 1,195.91 0 0 0
28/06/2021
1,211.47
 4,900,049 1,204.72 1,236.34 1,197.98 0 0 0
25/06/2021
1,204.72
 10,039,023 1,140.93 1,207.39 1,136.80 0 0 0
24/06/2021
1,140.93
 3,667,574 1,143.38 1,161.79 1,128.11 0 0 0
23/06/2021
1,143.38
 4,829,611 1,131.82 1,167.49 1,123.65 0 0 0
22/06/2021
1,131.82
 4,594,605 1,128.11 1,151.70 1,122.52 0 0 0
21/06/2021
1,128.11
 6,370,435 1,151.80 1,165.93 1,119.74 0 0 0
18/06/2021
1,151.80
 4,193,575 1,143.47 1,173.53 1,131.33 0 0 0
17/06/2021
1,143.47
 5,561,475 1,127.84 1,156.45 1,072.74 0 0 0
16/06/2021
1,127.84
 9,451,729 1,163.04 1,174.26 1,106.50 0 0 0
15/06/2021
1,163.04
 8,377,598 1,139.63 1,192.53 1,120.81 0 0 0
14/06/2021
1,139.63
 9,530,970 1,074.65 1,153.12 1,066.66 0 0 0
11/06/2021
1,074.65
 9,094,618 1,025.19 1,088.30 1,011.51 0 0 0
10/06/2021
1,025.19
 8,083,669 1,010.42 1,050.23 997.25 0 0 0
09/06/2021
1,010.42
 9,300,206 949.36 1,023.44 924.66 0 0 0
08/06/2021
949.36
 9,078,096 1,021.92 1,042.58 946.56 0 0 0
07/06/2021
1,021.92
 10,962,311 1,081.80 1,089.64 997.25 0 0 0
04/06/2021
1,081.80
 7,429,599 1,088.57 1,114.16 1,056.88 0 0 0
03/06/2021
1,088.57
 7,538,968 1,020.48 1,102.30 1,020.26 0 0 0
02/06/2021
1,020.48
 7,997,394 976.71 1,023.63 954.82 0 0 0
01/06/2021
976.71
 6,632,405 972.64 1,005.24 952.16 0 0 0
31/05/2021
972.64
 6,885,375 907.53 974.68 906.95 0 0 0
28/05/2021
907.53
 7,267,086 870.52 910.92 862.82 0 0 0
27/05/2021
870.52
 6,696,424 892.62 899.89 855.50 0 0 0
26/05/2021
892.62
 5,554,401 885.12 905 872.88 0 0 0
25/05/2021
885.12
 6,232,114 868.33 890.14 858.98 0 0 0
24/05/2021
868.33
 6,912,641 856.90 874.82 845.30 0 0 0
21/05/2021
856.90
 6,984,726 859 886.19 846.94 0 0 0
20/05/2021
859
 11,111,515 816.27 869.10 812.28 0 0 0
19/05/2021
816.27
 6,735,535 797.51 821.74 790.18 0 0 0
18/05/2021
797.51
 5,937,604 801.17 817.33 786.33 0 0 0
17/05/2021
801.17
 6,784,125 803.01 822.09 791.60 0 0 0
14/05/2021
803.01
 5,961,996 796.10 817.84 790.84 0 0 0
13/05/2021
796.10
 9,064,141 794.40 818.78 781.01 0 0 0
12/05/2021
794.40
 4,871,520 778.89 797.48 767.44 0 0 0
11/05/2021
778.89
 7,169,940 785.88 810.81 774.90 0 0 0
10/05/2021
785.88
 9,630,533 744.36 790.61 733.07 0 0 0
07/05/2021
744.36
 4,896,345 745.33 761.27 731.27 0 0 0
06/05/2021
745.33
 4,717,700 752.78 764.92 739.88 0 0 0
05/05/2021
752.78
 6,158,172 737.32 768.29 730.46 0 0 0
04/05/2021
737.32
 4,672,102 736.16 743.32 707.58 0 0 0
29/04/2021
736.16
 4,144,230 728.33 748.47 725.13 0 0 0
28/04/2021
728.33
 4,158,030 722.26 741.74 717.13 0 0 0
27/04/2021
722.26
 3,355,676 720.25 730.28 699.25 0 0 0
26/04/2021
720.25
 4,691,269 745.75 753.68 716.83 0 0 0
23/04/2021
745.75
 6,677,014 715.83 749.28 704.32 0 0 0
22/04/2021
715.83
 7,789,683 754.33 764.95 710.70 0 0 0
20/04/2021
754.33
 5,974,240 768.93 782.04 748.84 0 0 0
19/04/2021
768.93
 4,895,115 756.31 773.58 745.52 0 0 0
16/04/2021
756.31
 8,148,242 770.16 776.25 733.13 0 0 0
15/04/2021
770.16
 7,615,250 792.39 795.27 766.18 0 0 0
14/04/2021
792.39
 6,854,891 782.11 798.28 768.96 0 0 0
13/04/2021
782.11
 8,561,711 805.22 815.46 773.42 0 0 0
12/04/2021
805.22
 7,985,490 786.37 811.48 781.10 0 0 0
09/04/2021
786.37
 5,231,436 783.02 795.11 775.47 0 0 0
08/04/2021
783.02
 5,416,649 778.23 797.48 769.96 0 0 0
07/04/2021
778.23
 5,905,528 767.74 783.48 761.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |