Chứng khoán (^ck)

1,217.03
-95.36
(-7.27%)
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)
08/04/2025
1,217.03
 14,295,328 1,312.39 1,312.39 1,217.03 0 0 0
20/06/2024
1,519.59
 8,626,023 1,535.49 1,545.78 1,503.20 0 0 0
19/06/2024
1,535.49
 7,704,033 1,534.53 1,553.24 1,517.23 0 0 0
18/06/2024
1,534.53
 7,322,687 1,533.16 1,554.78 1,516.06 0 0 0
17/06/2024
1,533.16
 9,437,382 1,543.64 1,554.81 1,514.87 0 0 0
14/06/2024
1,543.64
 15,329,010 1,589.76 1,619.97 1,542.85 0 0 0
13/06/2024
1,589.76
 8,173,848 1,596.96 1,614.29 1,583.07 0 0 0
12/06/2024
1,596.96
 14,357,608 1,572.43 1,607.29 1,557.24 0 0 0
11/06/2024
1,572.43
 10,023,176 1,547.62 1,578.70 1,539.56 0 0 0
10/06/2024
1,547.62
 8,090,260 1,538.40 1,568.42 1,532.15 0 0 0
07/06/2024
1,538.40
 4,863,641 1,538.70 1,556.62 1,529.57 0 0 0
06/06/2024
1,538.70
 6,185,082 1,544.16 1,561.23 1,529.45 0 0 0
05/06/2024
1,544.16
 8,275,257 1,539.99 1,569.55 1,534.87 0 0 0
04/06/2024
1,539.99
 7,705,546 1,540.32 1,566.54 1,532.61 0 0 0
03/06/2024
1,540.32
 8,269,049 1,511.41 1,554.73 1,511.41 0 0 0
31/05/2024
1,511.41
 5,435,493 1,519.87 1,535.48 1,506.52 0 0 0
30/05/2024
1,519.87
 12,264,925 1,531.22 1,537.18 1,484.51 0 0 0
29/05/2024
1,531.22
 9,092,516 1,541.30 1,563.61 1,517.81 0 0 0
28/05/2024
1,541.30
 9,868,824 1,507.89 1,547.56 1,506.62 0 0 0
27/05/2024
1,507.89
 8,279,524 1,505.19 1,523.77 1,478.75 0 0 0
24/05/2024
1,505.19
 18,345,381 1,567.48 1,568.15 1,478.53 0 0 0
23/05/2024
1,567.48
 13,384,590 1,561.76 1,574.87 1,516.69 0 0 0
22/05/2024
1,561.76
 14,912,762 1,563.88 1,604.41 1,537.71 0 0 0
21/05/2024
1,563.88
 9,983,998 1,553.32 1,570.09 1,523.40 0 0 0
20/05/2024
1,553.32
 11,790,681 1,550.14 1,579.70 1,544.71 0 0 0
17/05/2024
1,550.14
 10,736,614 1,526 1,565.91 1,519.78 0 0 0
16/05/2024
1,526
 9,232,778 1,518.24 1,548.88 1,516.14 0 0 0
15/05/2024
1,518.24
 12,849,705 1,485.39 1,540.57 1,483.54 0 0 0
14/05/2024
1,485.39
 5,495,787 1,487.27 1,504.72 1,475.77 0 0 0
13/05/2024
1,487.27
 6,911,086 1,485.50 1,507.83 1,470.83 0 0 0
10/05/2024
1,485.50
 7,825,302 1,470.81 1,491.08 1,454.48 0 0 0
09/05/2024
1,470.81
 8,870,783 1,485.81 1,502.36 1,462.46 0 0 0
08/05/2024
1,485.81
 9,698,296 1,475.98 1,500.67 1,452.15 0 0 0
07/05/2024
1,475.98
 6,050,491 1,476.18 1,490.59 1,462.27 0 0 0
06/05/2024
1,476.18
 11,574,234 1,417.10 1,489.31 1,417.10 0 0 0
03/05/2024
1,417.10
 6,068,293 1,415.09 1,447.65 1,411.74 0 0 0
02/05/2024
1,415.09
 6,655,876 1,434.15 1,441.62 1,397.50 0 0 0
26/04/2024
1,434.15
 8,262,592 1,448.39 1,454.29 1,415.11 0 0 0
25/04/2024
1,448.39
 7,117,019 1,459.71 1,463.06 1,430.76 0 0 0
24/04/2024
1,459.71
 12,630,851 1,399.51 1,469.96 1,381.30 0 0 0
23/04/2024
1,399.51
 10,252,245 1,434.37 1,447.76 1,382.71 0 0 0
22/04/2024
1,434.37
 12,545,412 1,354.06 1,449.53 1,353.90 0 0 0
19/04/2024
1,354.06
 19,556,187 1,410.28 1,428.18 1,335.53 0 0 0
17/04/2024
1,410.28
 10,176,732 1,470.22 1,487.28 1,409.93 0 0 0
16/04/2024
1,470.22
 20,540,114 1,472.71 1,486.03 1,410.89 0 0 0
15/04/2024
1,472.71
 19,571,459 1,583.52 1,600.68 1,471.44 0 0 0
12/04/2024
1,583.52
 11,518,103 1,554.25 1,592.32 1,548.17 0 0 0
11/04/2024
1,554.25
 8,501,734 1,544.95 1,564.64 1,517.57 0 0 0
10/04/2024
1,544.95
 5,988,543 1,567.98 1,573.72 1,543.52 0 0 0
09/04/2024
1,567.98
 9,835,330 1,520.15 1,570.10 1,518.34 0 0 0
08/04/2024
1,520.15
 10,073,307 1,537.06 1,553.12 1,515.39 0 0 0
05/04/2024
1,537.06
 18,136,872 1,590.16 1,591.41 1,534.73 0 0 0
04/04/2024
1,590.16
 13,771,891 1,606.01 1,617.14 1,581.61 0 0 0
03/04/2024
1,606.01
 15,851,177 1,632.79 1,661 1,596.07 0 0 0
02/04/2024
1,632.79
 14,701,947 1,617.03 1,635.66 1,584.43 0 0 0
01/04/2024
1,617.03
 16,893,711 1,613.12 1,635.09 1,582.90 0 0 0
29/03/2024
1,613.12
 12,458,296 1,636.39 1,641.46 1,609.05 0 0 0
28/03/2024
1,636.39
 17,921,788 1,605.97 1,651.36 1,599.20 0 0 0
27/03/2024
1,605.97
 12,849,186 1,598.05 1,621.89 1,587.43 0 0 0
26/03/2024
1,598.05
 18,408,462 1,581.53 1,608.57 1,553.12 0 0 0
25/03/2024
1,581.53
 22,369,166 1,602.44 1,628.58 1,569.38 0 0 0
22/03/2024
1,602.44
 18,917,673 1,590.43 1,630.31 1,582.42 0 0 0
21/03/2024
1,590.43
 21,782,590 1,565.28 1,613.77 1,564.42 0 0 0
20/03/2024
1,565.28
 12,046,247 1,526.31 1,567.54 1,517.82 0 0 0
19/03/2024
1,526.31
 10,588,960 1,539.44 1,560.62 1,514.94 0 0 0
18/03/2024
1,539.44
 30,167,158 1,595.75 1,610.70 1,492.78 0 0 0
15/03/2024
1,595.75
 17,188,041 1,586.59 1,610.31 1,554.26 0 0 0
14/03/2024
1,586.59
 24,915,224 1,585.99 1,631.12 1,565.89 0 0 0
13/03/2024
1,585.99
 20,911,071 1,512.97 1,591.68 1,507.90 0 0 0
12/03/2024
1,512.97
 14,501,441 1,515.43 1,532.81 1,496.47 0 0 0
11/03/2024
1,515.43
 15,882,764 1,533.22 1,551.75 1,498.54 0 0 0
08/03/2024
1,533.22
 24,101,012 1,561.04 1,586.65 1,529.42 0 0 0
07/03/2024
1,561.04
 24,425,996 1,523.51 1,578.60 1,505.82 0 0 0
06/03/2024
1,523.51
 15,981,896 1,540.62 1,558.62 1,504.98 0 0 0
05/03/2024
1,540.62
 16,975,292 1,516.46 1,545.68 1,487.42 0 0 0
04/03/2024
1,516.46
 14,843,875 1,515.90 1,543.73 1,504.77 0 0 0
01/03/2024
1,515.90
 17,162,932 1,484.17 1,537.32 1,483.03 0 0 0
29/02/2024
1,484.17
 21,824,588 1,467.71 1,515.23 1,460.39 0 0 0
28/02/2024
1,467.71
 14,168,672 1,467.62 1,483.44 1,449.75 0 0 0
27/02/2024
1,467.62
 18,830,369 1,453.15 1,490.73 1,448.26 0 0 0
26/02/2024
1,453.15
 17,542,962 1,398.09 1,460.56 1,390.20 0 0 0
23/02/2024
1,398.09
 16,640,054 1,423.17 1,439.53 1,385.91 0 0 0
22/02/2024
1,423.17
 8,661,733 1,437.97 1,442.57 1,420.63 0 0 0
21/02/2024
1,437.97
 12,425,633 1,447.65 1,452.86 1,425.04 0 0 0
20/02/2024
1,447.65
 13,469,590 1,439.19 1,475.08 1,430.59 0 0 0
19/02/2024
1,439.19
 17,942,219 1,437.75 1,447.88 1,410.54 0 0 0
16/02/2024
1,437.75
 11,683,418 1,436.22 1,456.54 1,421.25 0 0 0
15/02/2024
1,436.22
 10,129,700 1,438.04 1,453.79 1,428.25 0 0 0
07/02/2024
1,438.04
 12,214,392 1,424.84 1,450.81 1,419.88 0 0 0
06/02/2024
1,424.84
 11,477,016 1,423.18 1,453.19 1,408.42 0 0 0
05/02/2024
1,423.18
 11,708,801 1,415.02 1,435.15 1,402.13 0 0 0
02/02/2024
1,415.02
 13,555,346 1,405.34 1,438.90 1,403.81 0 0 0
01/02/2024
1,405.34
 6,746,470 1,396.78 1,414.42 1,392.71 0 0 0
31/01/2024
1,396.78
 22,291,881 1,389.20 1,433.81 1,384.50 0 0 0
30/01/2024
1,389.20
 6,414,140 1,380.28 1,391.81 1,371.25 0 0 0
29/01/2024
1,380.28
 6,795,382 1,387.51 1,401.32 1,375.74 0 0 0
26/01/2024
1,387.51
 7,778,286 1,382.73 1,401.87 1,380.05 0 0 0
25/01/2024
1,382.73
 5,845,834 1,384.65 1,396.03 1,376.86 0 0 0
24/01/2024
1,384.65
 15,203,145 1,373.38 1,406.42 1,358.98 0 0 0
23/01/2024
1,373.38
 8,940,768 1,375.35 1,386.93 1,363.98 0 0 0
22/01/2024
1,375.35
 10,565,188 1,361.24 1,384.31 1,348.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |