Khai khoáng (^kk)

981.99
0.81
(0.08%)
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)
19/06/2020
230.08
 2,775,463 223.70 230.43 223.41 0 0 0
18/06/2020
223.70
 1,300,782 224.91 225.39 219.63 0 0 0
17/06/2020
224.91
 2,162,680 225.23 228.56 221.84 0 0 0
16/06/2020
225.23
 2,774,106 218.18 226.91 217.46 0 0 0
15/06/2020
218.18
 6,139,710 229.40 231.03 216.13 0 0 0
12/06/2020
229.40
 6,598,698 232.46 233.49 220.21 0 0 0
11/06/2020
232.46
 8,917,795 248.17 253 231.56 0 0 0
10/06/2020
248.17
 5,186,715 248.51 251.62 243.49 0 0 0
09/06/2020
248.51
 5,521,729 251.19 254.09 245.84 0 0 0
08/06/2020
251.19
 9,862,852 241.54 253.83 240.82 0 0 0
05/06/2020
241.54
 5,585,318 238.19 242.63 233.59 0 0 0
04/06/2020
238.19
 4,295,668 239.51 245.41 236.64 0 0 0
03/06/2020
239.51
 5,120,076 233.78 242.09 232.79 0 0 0
02/06/2020
233.78
 10,768,730 230.50 240.76 227.77 0 0 0
01/06/2020
230.50
 2,672,620 225.94 232.98 224.54 0 0 0
29/05/2020
225.94
 2,969,708 225.29 228.59 222.55 0 0 0
28/05/2020
225.29
 3,594,479 226.13 229.02 222.31 0 0 0
27/05/2020
226.13
 5,204,424 231.01 235.08 224.54 0 0 0
26/05/2020
231.01
 5,050,731 227.18 232.83 226 0 0 0
25/05/2020
227.18
 3,533,240 222.14 229.80 221.09 0 0 0
22/05/2020
222.14
 6,392,255 225.84 231.05 219.23 0 0 0
21/05/2020
225.84
 4,536,849 226.59 230.64 223.36 0 0 0
20/05/2020
226.59
 2,870,354 230.42 230.92 225.55 0 0 0
19/05/2020
230.42
 5,583,045 228.34 236.64 227.86 0 0 0
18/05/2020
228.34
 4,816,360 221.14 230.18 220.72 0 0 0
15/05/2020
221.14
 5,561,543 223.15 230 218.64 0 0 0
14/05/2020
223.15
 4,240,812 226.31 228.05 220.88 0 0 0
13/05/2020
226.31
 5,812,907 225.26 232.20 219.16 0 0 0
12/05/2020
225.26
 4,999,196 224.34 229.15 217.61 0 0 0
11/05/2020
224.34
 8,962,611 214.44 225.37 214.11 0 0 0
08/05/2020
214.44
 5,221,008 211.93 217.71 211.78 0 0 0
07/05/2020
211.93
 2,704,583 213.14 214.68 210.11 0 0 0
06/05/2020
213.14
 4,288,459 208.53 214.75 208.33 0 0 0
05/05/2020
208.53
 2,503,201 203.65 209.99 203.26 0 0 0
04/05/2020
203.65
 4,065,134 204.69 212.46 202.72 0 0 0
29/04/2020
204.69
 1,742,440 197.19 205.70 196.35 0 0 0
28/04/2020
197.19
 3,317,605 201.30 201.82 192.96 0 0 0
27/04/2020
201.30
 3,550,330 204.96 208.94 199.43 0 0 0
24/04/2020
204.96
 3,200,875 208.06 210.37 202.15 0 0 0
23/04/2020
208.06
 4,055,336 204.75 215.77 204.15 0 0 0
22/04/2020
204.75
 5,107,510 205.67 209.04 192.12 0 0 0
21/04/2020
205.67
 8,459,516 219.21 221.38 204.18 0 0 0
20/04/2020
219.21
 8,806,298 207.53 220.56 205.49 0 0 0
17/04/2020
207.53
 5,540,658 203.03 209.97 202.80 0 0 0
16/04/2020
203.03
 3,976,057 203.75 209.19 195.48 0 0 0
15/04/2020
203.75
 4,147,011 206.25 209.44 198.37 0 0 0
14/04/2020
206.25
 3,507,415 208.93 210.20 201.08 0 0 0
13/04/2020
208.93
 5,444,321 203.36 212.01 203.06 0 0 0
10/04/2020
203.36
 5,498,254 207.03 209.72 193.20 0 0 0
09/04/2020
207.03
 6,203,600 198.95 210.49 198.38 0 0 0
08/04/2020
198.95
 4,998,797 193.75 200.85 183.41 0 0 0
07/04/2020
193.75
 10,098,702 186.24 196.10 184.95 0 0 0
06/04/2020
186.24
 3,453,530 172.54 186.63 172.22 0 0 0
03/04/2020
172.54
 2,588,370 161.22 172.55 161.22 0 0 0
01/04/2020
161.22
 2,905,774 156.24 164.89 148.85 0 0 0
31/03/2020
156.24
 4,610,141 163.16 167.99 150.32 0 0 0
30/03/2020
163.16
 2,865,210 171.54 173.75 159.22 0 0 0
27/03/2020
171.54
 2,329,020 175.52 177.46 169.62 0 0 0
26/03/2020
175.52
 2,459,097 180.13 182.18 174.18 0 0 0
25/03/2020
180.13
 3,230,930 175.97 186.12 173.23 0 0 0
24/03/2020
175.97
 3,583,715 174.39 181.55 171.16 0 0 0
23/03/2020
174.39
 5,434,414 190.23 190.23 174.28 0 0 0
20/03/2020
190.23
 4,206,812 183.27 194.21 179.81 0 0 0
19/03/2020
183.27
 4,059,394 187 188.92 176.82 0 0 0
18/03/2020
187
 4,992,246 194.14 197.27 185.32 0 0 0
17/03/2020
194.14
 2,589,277 192 194.58 183.27 0 0 0
16/03/2020
192
 2,952,426 197.30 201.83 187.42 0 0 0
13/03/2020
197.30
 4,686,014 194.50 199.85 181.43 0 0 0
12/03/2020
194.50
 5,242,574 208.23 210.15 192.65 0 0 0
11/03/2020
208.23
 5,258,074 220.64 228.10 207.35 0 0 0
10/03/2020
220.64
 5,354,314 229.77 232.93 214 0 0 0
09/03/2020
229.77
 2,887,513 248.32 248.42 229.62 0 0 0
06/03/2020
248.32
 1,341,611 250.06 250.21 245.64 0 0 0
05/03/2020
250.06
 2,245,430 252.77 257.92 249.86 0 0 0
04/03/2020
252.77
 3,525,941 248.84 256.47 245.37 0 0 0
03/03/2020
248.84
 1,914,034 245.83 255.50 245.17 0 0 0
02/03/2020
245.83
 2,556,978 243.16 249.22 240.10 0 0 0
28/02/2020
243.16
 2,882,793 250.12 251.31 233.46 0 0 0
27/02/2020
250.12
 1,374,892 248.02 250.74 239.57 0 0 0
26/02/2020
248.02
 1,314,047 252.60 253.40 245.02 0 0 0
25/02/2020
252.60
 2,018,230 246.78 253.69 240.73 0 0 0
24/02/2020
246.78
 4,361,289 262.10 262.10 245.96 0 0 0
21/02/2020
262.10
 1,739,543 263.05 267.37 260.83 0 0 0
20/02/2020
263.05
 2,465,008 262.80 269.75 260.48 0 0 0
19/02/2020
262.80
 1,275,706 260.14 264.94 259.32 0 0 0
18/02/2020
260.14
 1,163,752 261.97 264.47 258.92 0 0 0
17/02/2020
261.97
 1,532,251 260.36 264.93 259.62 0 0 0
14/02/2020
260.36
 1,400,731 258.84 263.59 255.23 0 0 0
13/02/2020
258.84
 1,434,594 260.41 263.60 258.09 0 0 0
12/02/2020
260.41
 2,206,959 256.60 263.76 255.99 0 0 0
11/02/2020
256.60
 1,789,115 252.27 258.59 252.05 0 0 0
10/02/2020
252.27
 1,526,269 256.64 257.59 248.62 0 0 0
07/02/2020
256.64
 2,089,447 259.88 263.27 255.43 0 0 0
06/02/2020
259.88
 2,924,113 247.74 261.23 236.60 0 0 0
05/02/2020
247.74
 3,121,737 242.63 252.27 241.28 0 0 0
04/02/2020
242.63
 2,497,502 243.69 248.72 238.60 0 0 0
03/02/2020
243.69
 4,267,240 255.67 255.67 238.16 0 0 0
31/01/2020
255.67
 3,503,935 269.86 271.83 254.31 0 0 0
30/01/2020
269.86
 2,656,698 282.70 282.70 268.42 0 0 0
22/01/2020
282.70
 1,492,602 281.10 285.87 278.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |