Nông - Lâm - Ngư (^nln)

133.78
0.32
(0.24%)
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)
04/06/2020
84.15
 4,799,514 83.14 85.42 82.38 0 0 0
03/06/2020
83.14
 3,507,527 83.22 85 80.58 0 0 0
02/06/2020
83.22
 8,138,477 86.38 88.30 82.95 0 0 0
01/06/2020
86.38
 2,047,885 83.16 87.25 81.76 0 0 0
29/05/2020
83.16
 3,807,418 79.17 83.22 78.82 0 0 0
28/05/2020
79.17
 1,921,163 78.93 79.98 78.31 0 0 0
27/05/2020
78.93
 2,202,769 79.37 80.26 77.92 0 0 0
26/05/2020
79.37
 1,907,996 78.87 79.69 78.38 0 0 0
25/05/2020
78.87
 1,166,017 78.83 79.55 77.62 0 0 0
22/05/2020
78.83
 1,514,268 78.68 79.79 77.64 0 0 0
21/05/2020
78.68
 1,848,402 77.73 81.08 77.22 0 0 0
20/05/2020
77.73
 3,250,437 77.54 81.08 75.58 0 0 0
19/05/2020
77.54
 1,842,548 76.93 79.03 76.01 0 0 0
18/05/2020
76.93
 950,230 77.56 78.06 76.12 0 0 0
15/05/2020
77.56
 2,160,334 76.68 79.96 75.67 0 0 0
14/05/2020
76.68
 2,139,474 76.93 77.35 74.73 0 0 0
13/05/2020
76.93
 1,737,951 76.50 78.03 75.11 0 0 0
12/05/2020
76.50
 2,642,185 76.49 78.28 75.13 0 0 0
11/05/2020
76.49
 2,416,431 72.15 76.69 71.94 0 0 0
08/05/2020
72.15
 2,444,966 71.55 72.73 70.34 0 0 0
07/05/2020
71.55
 963,202 72.88 73.22 71.21 0 0 0
06/05/2020
72.88
 836,483 72.64 73.16 72.10 0 0 0
05/05/2020
72.64
 861,830 71.59 72.79 70.81 0 0 0
04/05/2020
71.59
 2,506,629 73.16 73.72 69.96 0 0 0
29/04/2020
73.16
 1,854,880 72.65 74.42 71.86 0 0 0
28/04/2020
72.65
 1,274,711 72.13 73.70 71.63 0 0 0
27/04/2020
72.13
 1,828,923 70.98 73.68 70.23 0 0 0
24/04/2020
70.98
 4,635,310 69.77 73.49 69.43 0 0 0
23/04/2020
69.77
 661,445 68.92 70.06 67.62 0 0 0
22/04/2020
68.92
 669,540 67.66 69.27 66.26 0 0 0
21/04/2020
67.66
 2,240,945 68.57 68.68 66.76 0 0 0
20/04/2020
68.57
 2,040,132 68.69 69.26 68.16 0 0 0
17/04/2020
68.69
 1,091,194 68.42 69.61 67.85 0 0 0
16/04/2020
68.42
 923,802 69.36 69.81 67.08 0 0 0
15/04/2020
69.36
 1,451,509 67.90 70.07 67.03 0 0 0
14/04/2020
67.90
 1,082,128 68.29 69.41 67.01 0 0 0
13/04/2020
68.29
 1,358,254 67.84 68.91 66.19 0 0 0
10/04/2020
67.84
 1,977,047 68.43 68.54 66.68 0 0 0
09/04/2020
68.43
 1,410,971 68.37 70 67.01 0 0 0
08/04/2020
68.37
 1,750,167 69.53 70.35 66.74 0 0 0
07/04/2020
69.53
 2,017,918 68.56 70.63 67.79 0 0 0
06/04/2020
68.56
 1,855,772 66.46 69.37 66.45 0 0 0
03/04/2020
66.46
 975,017 65.75 67.79 64.64 0 0 0
01/04/2020
65.75
 1,035,915 65.68 67.38 63.17 0 0 0
31/03/2020
65.68
 1,341,170 65.07 66.31 60.84 0 0 0
30/03/2020
65.07
 1,660,842 67.19 67.19 63.12 0 0 0
27/03/2020
67.19
 1,861,417 66.48 67.86 64.09 0 0 0
26/03/2020
66.48
 923,573 68.84 69.68 66.03 0 0 0
25/03/2020
68.84
 932,769 69.81 70.17 67.78 0 0 0
24/03/2020
69.81
 1,259,340 70.01 70.01 68.18 0 0 0
23/03/2020
70.01
 2,571,276 71.06 71.31 66.65 0 0 0
20/03/2020
71.06
 488,472 71.60 71.79 68.45 0 0 0
19/03/2020
71.60
 1,258,803 70.79 72.10 69.10 0 0 0
18/03/2020
70.79
 1,178,541 70.39 71.34 69.81 0 0 0
17/03/2020
70.39
 1,150,103 71.14 71.16 68.30 0 0 0
16/03/2020
71.14
 817,579 71.06 71.52 69.87 0 0 0
13/03/2020
71.06
 2,718,911 71.27 71.84 68.46 0 0 0
12/03/2020
71.27
 3,195,763 72.32 73.47 67.31 0 0 0
11/03/2020
72.32
 1,544,871 72.55 73.07 70.68 0 0 0
10/03/2020
72.55
 1,003,753 72.56 73.49 69.18 0 0 0
09/03/2020
72.56
 1,655,244 75.63 75.63 71.23 0 0 0
06/03/2020
75.63
 915,590 75.32 75.74 74.76 0 0 0
05/03/2020
75.32
 1,069,826 75.51 77.03 73.88 0 0 0
04/03/2020
75.51
 2,723,299 75.02 76.16 74.38 0 0 0
03/03/2020
75.02
 954,196 74.74 75.54 73.02 0 0 0
02/03/2020
74.74
 678,736 75.09 75.54 73.89 0 0 0
28/02/2020
75.09
 1,353,578 75.14 75.63 73.21 0 0 0
27/02/2020
75.14
 870,010 74.22 75.35 73.34 0 0 0
26/02/2020
74.22
 529,720 74.02 74.69 72.42 0 0 0
25/02/2020
74.02
 1,281,408 74.40 74.99 71.70 0 0 0
24/02/2020
74.40
 2,016,545 76.01 76.01 73.05 0 0 0
21/02/2020
76.01
 714,362 77.30 77.81 75.23 0 0 0
20/02/2020
77.30
 653,353 76 77.69 75.39 0 0 0
19/02/2020
76
 565,047 75.56 76.45 74.61 0 0 0
18/02/2020
75.56
 559,635 75.80 76.29 74.49 0 0 0
17/02/2020
75.80
 508,245 76.93 76.99 74.67 0 0 0
14/02/2020
76.93
 510,924 76.85 77.11 75.61 0 0 0
13/02/2020
76.85
 693,636 76.06 77.13 74.42 0 0 0
12/02/2020
76.06
 776,870 77.09 77.63 74.58 0 0 0
11/02/2020
77.09
 475,176 76.70 77.79 75.23 0 0 0
10/02/2020
76.70
 455,631 77.11 77.41 74.41 0 0 0
07/02/2020
77.11
 684,024 76.41 77.70 73.94 0 0 0
06/02/2020
76.41
 1,613,008 71.91 76.55 71.79 0 0 0
05/02/2020
71.91
 708,320 75.36 75.84 70.79 0 0 0
04/02/2020
75.36
 1,256,191 76.91 77.38 73.44 0 0 0
03/02/2020
76.91
 2,319,708 77.79 79.25 73.21 0 0 0
31/01/2020
77.79
 1,643,250 80.01 80.12 76.16 0 0 0
30/01/2020
80.01
 1,026,614 80.81 81.05 79.24 0 0 0
22/01/2020
80.81
 632,178 80.54 81.13 79.63 0 0 0
21/01/2020
80.54
 527,916 79.46 80.81 79.45 0 0 0
20/01/2020
79.46
 348,162 80.24 80.36 79.28 0 0 0
17/01/2020
80.24
 531,256 81.33 81.72 79.81 0 0 0
16/01/2020
81.33
 960,466 79.88 81.85 79.22 0 0 0
15/01/2020
79.88
 671,463 82.01 82.24 79.70 0 0 0
14/01/2020
82.01
 688,596 82.16 82.40 81.48 0 0 0
13/01/2020
82.16
 663,711 82.65 83 81.70 0 0 0
10/01/2020
82.65
 653,910 83.01 83.24 81.85 0 0 0
09/01/2020
83.01
 754,467 80.80 83.44 80.01 0 0 0
08/01/2020
80.80
 1,280,421 83.87 84.19 80.21 0 0 0
07/01/2020
83.87
 1,008,061 84.01 84.21 82.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |