Khai khoáng (^kk)

1,007.18
26.06
(2.66%)
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)
14/03/2025
1,007.18
 3,777,194 981.12 1,019.88 969.19 0 0 0
20/06/2024
792.33
 3,127,088 794.02 805.35 784.60 0 0 0
19/06/2024
794.02
 2,289,271 793.94 800.28 787.44 0 0 0
18/06/2024
793.94
 2,432,791 787.60 801.11 784.15 0 0 0
17/06/2024
787.60
 3,713,263 793.66 823.23 782.07 0 0 0
14/06/2024
793.66
 5,586,704 819.58 840.74 790.34 0 0 0
13/06/2024
819.58
 3,989,944 823.04 831.79 783.81 0 0 0
12/06/2024
823.04
 4,392,722 811.19 829.21 810.01 0 0 0
11/06/2024
811.19
 3,503,680 804.42 819.87 801.73 0 0 0
10/06/2024
804.42
 3,993,963 801.79 820.35 796.81 0 0 0
07/06/2024
801.79
 2,770,372 801.07 813.50 797.65 0 0 0
06/06/2024
801.07
 2,771,722 800.75 814.32 791.91 0 0 0
05/06/2024
800.75
 3,841,598 810.91 822.41 798.02 0 0 0
04/06/2024
810.91
 5,676,801 804.19 824.88 800.15 0 0 0
03/06/2024
804.19
 4,409,612 791.66 809.88 790.87 0 0 0
31/05/2024
791.66
 2,830,483 797.70 801.77 784.60 0 0 0
30/05/2024
797.70
 5,965,254 797.03 802.01 754.35 0 0 0
29/05/2024
797.03
 4,928,552 811.49 820.44 789.27 0 0 0
28/05/2024
811.49
 3,631,133 805.88 818.91 778.49 0 0 0
27/05/2024
805.88
 3,067,548 794.31 808.20 789.05 0 0 0
24/05/2024
794.31
 9,185,573 824.32 841.39 779.94 0 0 0
23/05/2024
824.32
 5,501,759 812.89 835.77 806.93 0 0 0
22/05/2024
812.89
 5,286,964 820.47 831.24 799.39 0 0 0
21/05/2024
820.47
 5,066,668 809.76 821.63 799.23 0 0 0
20/05/2024
809.76
 5,072,408 816.20 843.62 805.40 0 0 0
17/05/2024
816.20
 3,919,202 816.67 827.23 813.53 0 0 0
16/05/2024
816.67
 8,585,827 793.81 825.21 790.67 0 0 0
15/05/2024
793.81
 3,551,934 792 805.75 789.09 0 0 0
14/05/2024
792
 2,626,565 799.35 803.25 787.15 0 0 0
13/05/2024
799.35
 4,689,865 798.70 806.10 787.53 0 0 0
10/05/2024
798.70
 7,567,758 784.29 808.80 773 0 0 0
09/05/2024
784.29
 3,172,033 785.25 796.56 772.82 0 0 0
08/05/2024
785.25
 10,597,634 754.14 799.99 742.58 0 0 0
07/05/2024
754.14
 2,670,064 754.09 761.59 747.89 0 0 0
06/05/2024
754.09
 3,812,448 734.65 755.98 733.42 0 0 0
03/05/2024
734.65
 4,064,061 731.90 746.88 727.80 0 0 0
02/05/2024
731.90
 2,517,440 737.10 740.79 722.31 0 0 0
26/04/2024
737.10
 4,462,671 737.09 747.94 720.16 0 0 0
25/04/2024
737.09
 3,101,726 740.79 745.24 725.10 0 0 0
24/04/2024
740.79
 4,256,385 716.83 743.03 716.76 0 0 0
23/04/2024
716.83
 4,553,479 729.24 736.07 703.31 0 0 0
22/04/2024
729.24
 3,145,645 721.85 736.96 715.66 0 0 0
19/04/2024
721.85
 7,212,299 726.99 744 714.83 0 0 0
17/04/2024
726.99
 4,682,143 751.30 756.73 724.98 0 0 0
16/04/2024
751.30
 8,253,260 743.23 755.77 724.38 0 0 0
15/04/2024
743.23
 12,578,693 804.85 817.68 742.40 0 0 0
12/04/2024
804.85
 3,238,758 794.22 805.91 789.26 0 0 0
11/04/2024
794.22
 6,032,051 782.62 798.73 771.62 0 0 0
10/04/2024
782.62
 6,833,644 805.67 811.22 780.38 0 0 0
09/04/2024
805.67
 4,398,532 800.18 813.50 792.09 0 0 0
08/04/2024
800.18
 5,721,211 801.67 817.51 794.86 0 0 0
05/04/2024
801.67
 10,175,749 811.05 837.29 797.31 0 0 0
04/04/2024
811.05
 7,542,770 811.81 833.40 805.28 0 0 0
03/04/2024
811.81
 7,309,032 830.55 837 807.17 0 0 0
02/04/2024
830.55
 13,043,391 786.49 831.77 773.24 0 0 0
01/04/2024
786.49
 9,126,942 769.64 795.69 767.67 0 0 0
29/03/2024
769.64
 5,446,418 766.56 790.26 765.17 0 0 0
28/03/2024
766.56
 4,391,948 770.02 776.68 759.89 0 0 0
27/03/2024
770.02
 5,038,978 769.56 788.76 765.09 0 0 0
26/03/2024
769.56
 4,406,764 756.40 772.27 727.54 0 0 0
25/03/2024
756.40
 9,093,851 756.23 781.55 750.24 0 0 0
22/03/2024
756.23
 6,134,635 760.23 767.25 749.61 0 0 0
21/03/2024
760.23
 9,513,712 749.90 766.04 743.13 0 0 0
20/03/2024
749.90
 3,668,773 738.72 750.88 736.47 0 0 0
19/03/2024
738.72
 4,256,302 733.54 752.50 730.36 0 0 0
18/03/2024
733.54
 9,256,683 759.07 768.18 724.08 0 0 0
15/03/2024
759.07
 4,451,481 759.99 774.87 748.66 0 0 0
14/03/2024
759.99
 14,079,459 735.52 778.13 734.82 0 0 0
13/03/2024
735.52
 5,029,814 718.26 737.65 695.56 0 0 0
12/03/2024
718.26
 4,474,976 715.29 727.65 712.66 0 0 0
11/03/2024
715.29
 7,197,396 731.37 732.80 712.57 0 0 0
08/03/2024
731.37
 5,469,147 746.94 753.95 730.98 0 0 0
07/03/2024
746.94
 7,435,410 743.21 762.20 738.56 0 0 0
06/03/2024
743.21
 7,653,741 745 757.05 729.13 0 0 0
05/03/2024
745
 3,645,642 742.86 750.93 735.35 0 0 0
04/03/2024
742.86
 6,418,894 740.94 753.91 734.34 0 0 0
01/03/2024
740.94
 5,480,014 728.91 745.81 723.77 0 0 0
29/02/2024
728.91
 4,670,765 732.36 740.95 721.76 0 0 0
28/02/2024
732.36
 13,729,321 708.03 744.47 706.47 0 0 0
27/02/2024
708.03
 4,496,384 698.43 711.50 695.11 0 0 0
26/02/2024
698.43
 4,207,488 699.36 703.74 687.34 0 0 0
23/02/2024
699.36
 5,753,957 718.09 723.23 695.84 0 0 0
22/02/2024
718.09
 6,162,010 709.56 730.68 680.01 0 0 0
21/02/2024
709.56
 3,553,402 713.46 719.38 705.82 0 0 0
20/02/2024
713.46
 3,559,546 717.08 725.42 684.29 0 0 0
19/02/2024
717.08
 5,438,336 709.26 727.11 707.67 0 0 0
16/02/2024
709.26
 3,846,882 711.85 720.61 703.74 0 0 0
15/02/2024
711.85
 3,936,430 714.20 729.98 705.17 0 0 0
07/02/2024
714.20
 2,961,724 713.22 719.28 707.07 0 0 0
06/02/2024
713.22
 5,999,256 701.81 716.32 700.41 0 0 0
05/02/2024
701.81
 4,246,599 697.76 711.77 693.61 0 0 0
02/02/2024
697.76
 2,775,710 697.49 702.53 693.83 0 0 0
01/02/2024
697.49
 1,960,451 695.18 705.75 691.69 0 0 0
31/01/2024
695.18
 3,373,355 703.71 707.86 692.03 0 0 0
30/01/2024
703.71
 4,117,829 695.04 711.12 693.72 0 0 0
29/01/2024
695.04
 1,585,966 693.92 701.52 691.94 0 0 0
26/01/2024
693.92
 2,308,079 691.67 700.06 689.63 0 0 0
25/01/2024
691.67
 1,772,780 693.41 698.61 687.66 0 0 0
24/01/2024
693.41
 1,533,712 697.73 700.96 690.31 0 0 0
23/01/2024
697.73
 5,057,802 686.77 702.21 685.93 0 0 0
22/01/2024
686.77
 2,183,503 690.78 694.89 683.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |