Công nghệ và thông tin (^cntt)

7,437.61
-119.65
(-1.58%)
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)
14/01/2025
7,437.61
 2,657,972 7,557.26 7,580 7,431.88 0 0 0
20/06/2024
6,465.65
 8,888,032 6,393.63 6,586.84 6,377.74 0 0 0
19/06/2024
6,393.63
 8,301,678 6,239.59 6,462.59 6,153.61 0 0 0
18/06/2024
6,239.59
 5,755,141 6,261.39 6,324.91 6,226.94 0 0 0
17/06/2024
6,261.39
 4,416,034 6,353.52 6,411.93 6,237.47 0 0 0
14/06/2024
6,353.52
 5,733,126 6,276.06 6,449.84 6,229.77 0 0 0
13/06/2024
6,276.06
 7,108,808 6,319.34 6,443.25 6,237.66 0 0 0
12/06/2024
6,319.34
 9,525,712 6,088.67 6,355.63 6,077.05 0 0 0
11/06/2024
6,088.67
 5,484,505 6,003.79 6,103.20 5,951.39 0 0 0
10/06/2024
6,003.79
 3,287,971 5,931.91 6,046.22 5,921.56 0 0 0
07/06/2024
5,931.91
 3,270,724 5,840.96 5,941.97 5,834.37 0 0 0
06/06/2024
5,840.96
 4,535,032 5,857.57 5,934.75 5,804.77 0 0 0
05/06/2024
5,857.57
 5,519,936 5,833.88 6,074.19 5,822.65 0 0 0
04/06/2024
5,833.88
 6,090,330 5,737.79 5,856.10 5,733.42 0 0 0
03/06/2024
5,737.79
 6,872,886 5,621.37 5,772.25 5,621.37 0 0 0
31/05/2024
5,621.37
 2,292,336 5,619.13 5,704.84 5,572.53 0 0 0
30/05/2024
5,619.13
 6,214,158 5,649.92 5,651.57 5,495.81 0 0 0
29/05/2024
5,649.92
 5,064,157 5,719.18 5,774.12 5,618.13 0 0 0
28/05/2024
5,719.18
 4,031,020 5,537.39 5,724.13 5,536.87 0 0 0
27/05/2024
5,537.39
 4,490,295 5,500.69 5,578.84 5,438.29 0 0 0
24/05/2024
5,500.69
 11,392,707 5,741.47 5,759.33 5,446.91 0 0 0
23/05/2024
5,741.47
 3,292,570 5,731.90 5,764.69 5,622.51 0 0 0
22/05/2024
5,731.90
 3,926,671 5,665.25 5,816.80 5,653.10 0 0 0
21/05/2024
5,665.25
 3,117,559 5,550.36 5,688.17 5,537.82 0 0 0
20/05/2024
5,550.36
 2,027,921 5,628.27 5,698.26 5,546.06 0 0 0
17/05/2024
5,628.27
 2,175,366 5,654.01 5,693.91 5,591.29 0 0 0
16/05/2024
5,654.01
 2,907,143 5,628.65 5,763.18 5,607.26 0 0 0
15/05/2024
5,628.65
 3,307,317 5,467.49 5,661.74 5,466.70 0 0 0
14/05/2024
5,467.49
 2,081,033 5,409.96 5,511.96 5,402.90 0 0 0
13/05/2024
5,409.96
 1,693,566 5,467.31 5,494.18 5,363.80 0 0 0
10/05/2024
5,467.31
 3,428,725 5,425.01 5,518.69 5,375.30 0 0 0
09/05/2024
5,425.01
 1,975,165 5,423.36 5,523.89 5,386.03 0 0 0
08/05/2024
5,423.36
 2,640,900 5,408.89 5,443.60 5,324.85 0 0 0
07/05/2024
5,408.89
 2,738,569 5,274.52 5,437.63 5,249.62 0 0 0
06/05/2024
5,274.52
 2,380,630 5,200.23 5,278.34 5,143.33 0 0 0
03/05/2024
5,200.23
 2,795,865 5,246.90 5,302.10 5,171.54 0 0 0
02/05/2024
5,246.90
 3,015,212 5,082.27 5,311.33 5,072.69 0 0 0
26/04/2024
5,082.27
 2,907,217 5,075.43 5,170.34 5,031.94 0 0 0
25/04/2024
5,075.43
 4,909,092 4,978.68 5,283.79 4,964.84 0 0 0
24/04/2024
4,978.68
 8,568,387 4,663.42 4,981.60 4,663.42 0 0 0
23/04/2024
4,663.42
 3,528,268 4,601.28 4,728.97 4,554.66 0 0 0
22/04/2024
4,601.28
 2,068,895 4,522.10 4,643.30 4,518.61 0 0 0
19/04/2024
4,522.10
 4,657,975 4,659.83 4,660.35 4,517.08 0 0 0
17/04/2024
4,659.83
 1,696,407 4,714.42 4,726.94 4,648.26 0 0 0
16/04/2024
4,714.42
 3,160,519 4,656.01 4,722.59 4,609.48 0 0 0
15/04/2024
4,656.01
 3,221,449 4,848.45 4,859.83 4,652.51 0 0 0
12/04/2024
4,848.45
 1,198,231 4,811.36 4,869 4,783.24 0 0 0
11/04/2024
4,811.36
 1,373,403 4,787.59 4,844 4,743.79 0 0 0
10/04/2024
4,787.59
 1,562,544 4,751.94 4,863.09 4,747.65 0 0 0
09/04/2024
4,751.94
 1,282,045 4,726.19 4,771.55 4,714.42 0 0 0
08/04/2024
4,726.19
 1,773,524 4,799.52 4,821.57 4,715.46 0 0 0
05/04/2024
4,799.52
 2,413,002 4,808.27 4,859.55 4,747.89 0 0 0
04/04/2024
4,808.27
 2,144,739 4,835.31 4,885.56 4,784.99 0 0 0
03/04/2024
4,835.31
 2,245,857 4,893.57 4,920.26 4,816.93 0 0 0
02/04/2024
4,893.57
 1,959,002 4,875.83 4,902.45 4,823.73 0 0 0
01/04/2024
4,875.83
 1,734,542 4,876.37 4,918.53 4,812.58 0 0 0
29/03/2024
4,876.37
 1,197,889 4,913.64 4,918.31 4,836.77 0 0 0
28/03/2024
4,913.64
 2,383,253 4,848.07 4,943.30 4,844.29 0 0 0
27/03/2024
4,848.07
 1,175,579 4,811.07 4,855.44 4,771.58 0 0 0
26/03/2024
4,811.07
 1,521,887 4,753.31 4,832.04 4,728.85 0 0 0
25/03/2024
4,753.31
 2,377,945 4,783.84 4,806.26 4,734.87 0 0 0
22/03/2024
4,783.84
 2,075,162 4,825.15 4,838.42 4,752.39 0 0 0
21/03/2024
4,825.15
 3,303,150 4,737.32 4,827.71 4,725.26 0 0 0
20/03/2024
4,737.32
 2,967,401 4,644.40 4,762.62 4,598.23 0 0 0
19/03/2024
4,644.40
 2,817,528 4,677.20 4,695.48 4,599.87 0 0 0
18/03/2024
4,677.20
 5,056,564 4,796.68 4,803.45 4,581.71 0 0 0
15/03/2024
4,796.68
 3,295,035 4,827.17 4,833.61 4,717.82 0 0 0
14/03/2024
4,827.17
 3,012,074 4,839.39 4,899.22 4,771.17 0 0 0
13/03/2024
4,839.39
 4,370,462 4,645.86 4,858.75 4,645.13 0 0 0
12/03/2024
4,645.86
 2,575,767 4,547.30 4,712.60 4,540.34 0 0 0
11/03/2024
4,547.30
 2,945,281 4,523.03 4,674.35 4,512.44 0 0 0
08/03/2024
4,523.03
 2,637,153 4,575.37 4,627.24 4,502.36 0 0 0
07/03/2024
4,575.37
 3,409,223 4,491.97 4,672.26 4,456.07 0 0 0
06/03/2024
4,491.97
 3,141,725 4,552.40 4,566.87 4,464.45 0 0 0
05/03/2024
4,552.40
 2,893,089 4,575.54 4,581.18 4,503.74 0 0 0
04/03/2024
4,575.54
 2,628,963 4,560.81 4,598.71 4,553.96 0 0 0
01/03/2024
4,560.81
 3,402,726 4,488.02 4,589.22 4,483.85 0 0 0
29/02/2024
4,488.02
 2,414,250 4,463.06 4,507.77 4,416.84 0 0 0
28/02/2024
4,463.06
 2,926,237 4,442.61 4,470.28 4,376.32 0 0 0
27/02/2024
4,442.61
 2,388,659 4,442.56 4,505.70 4,416.15 0 0 0
26/02/2024
4,442.56
 3,789,483 4,282.72 4,449.96 4,264.55 0 0 0
23/02/2024
4,282.72
 3,462,700 4,313.70 4,391.45 4,256.47 0 0 0
22/02/2024
4,313.70
 1,475,948 4,347.95 4,364.35 4,299.56 0 0 0
21/02/2024
4,347.95
 2,650,574 4,296.31 4,389.51 4,259.45 0 0 0
20/02/2024
4,296.31
 1,576,739 4,323.93 4,332.14 4,279.81 0 0 0
19/02/2024
4,323.93
 1,726,834 4,326.42 4,394.78 4,310.89 0 0 0
16/02/2024
4,326.42
 1,761,565 4,283.66 4,328.85 4,269.69 0 0 0
15/02/2024
4,283.66
 1,899,520 4,319.09 4,342.26 4,270.61 0 0 0
07/02/2024
4,319.09
 1,807,133 4,291.73 4,328.35 4,271.40 0 0 0
06/02/2024
4,291.73
 1,598,713 4,278.67 4,334.34 4,245.89 0 0 0
05/02/2024
4,278.67
 2,326,820 4,219.87 4,309.68 4,211.53 0 0 0
02/02/2024
4,219.87
 2,437,274 4,137.55 4,228.99 4,132.74 0 0 0
01/02/2024
4,137.55
 6,602,080 3,969.48 4,139.36 3,964.76 0 0 0
31/01/2024
3,969.48
 1,190,668 3,971.56 3,988.19 3,955.58 0 0 0
30/01/2024
3,971.56
 813,871 3,978.44 3,983.39 3,955.69 0 0 0
29/01/2024
3,978.44
 908,879 3,976.42 3,989.30 3,950.49 0 0 0
26/01/2024
3,976.42
 793,508 3,942.36 3,988.29 3,939.69 0 0 0
25/01/2024
3,942.36
 726,895 3,942.95 3,969.38 3,927.76 0 0 0
24/01/2024
3,942.95
 1,473,101 3,963.64 3,974.70 3,927.31 0 0 0
23/01/2024
3,963.64
 1,265,764 3,995.39 3,997.97 3,951.06 0 0 0
22/01/2024
3,995.39
 967,651 3,990.73 4,014.01 3,967.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |