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)
21/01/2020
281.10
 2,354,434 274.45 282.70 273 0 0 0
20/01/2020
274.45
 960,260 275.57 277.47 272.05 0 0 0
17/01/2020
275.57
 1,021,646 276.37 278.52 274.33 0 0 0
16/01/2020
276.37
 2,496,024 274.70 280.77 270.70 0 0 0
15/01/2020
274.70
 837,919 277.03 279.34 273.51 0 0 0
14/01/2020
277.03
 2,113,534 279.04 279.07 272.47 0 0 0
13/01/2020
279.04
 1,944,155 282.78 284.07 277.10 0 0 0
10/01/2020
282.78
 1,749,134 284.43 285.48 278.53 0 0 0
09/01/2020
284.43
 2,364,590 290.77 290.92 281.70 0 0 0
08/01/2020
290.77
 3,639,117 290.79 299.09 288.70 0 0 0
07/01/2020
290.79
 1,579,119 292.49 294.06 285.51 0 0 0
06/01/2020
292.49
 4,556,176 282.98 295.16 281.36 0 0 0
03/01/2020
282.98
 3,695,529 278.91 288.65 278.19 0 0 0
02/01/2020
278.91
 694,687 278.24 280.20 276.40 0 0 0
31/12/2019
278.24
 1,130,363 279.56 281.67 276.79 0 0 0
30/12/2019
279.56
 1,428,993 278.29 283.42 277.43 0 0 0
27/12/2019
278.29
 698,058 279.19 281.43 277.25 0 0 0
26/12/2019
279.19
 764,842 279.67 282.55 277.36 0 0 0
25/12/2019
279.67
 485,884 280.37 282.48 278.21 0 0 0
24/12/2019
280.37
 835,868 278.33 280.60 275.54 0 0 0
23/12/2019
278.33
 1,193,694 282.08 282.94 275.88 0 0 0
20/12/2019
282.08
 911,186 283.59 287.20 280.25 0 0 0
19/12/2019
283.59
 782,544 281.85 286.43 280.69 0 0 0
18/12/2019
281.85
 2,039,312 279.25 286.03 277.50 0 0 0
17/12/2019
279.25
 1,089,380 281.22 282.59 277.33 0 0 0
16/12/2019
281.22
 1,271,885 278.43 283.86 277.29 0 0 0
13/12/2019
278.43
 1,220,294 276.06 281.72 275.15 0 0 0
12/12/2019
276.06
 1,121,817 270.01 278.12 268.30 0 0 0
11/12/2019
270.01
 1,156,350 271.88 273.60 266.34 0 0 0
10/12/2019
271.88
 1,288,831 274.33 276.18 268.47 0 0 0
09/12/2019
274.33
 998,030 275.75 278.88 272.80 0 0 0
06/12/2019
275.75
 498,827 276.26 279.76 275.28 0 0 0
05/12/2019
276.26
 1,734,242 277.43 284.26 274.89 0 0 0
04/12/2019
277.43
 1,079,411 273.16 279.05 270.86 0 0 0
03/12/2019
273.16
 1,448,185 273.36 277.78 269.37 0 0 0
02/12/2019
273.36
 1,615,263 280.80 281.78 271.05 0 0 0
29/11/2019
280.80
 905,601 279.67 283.54 278.46 0 0 0
28/11/2019
279.67
 1,154,866 283.32 284.37 278.59 0 0 0
27/11/2019
283.32
 741,504 284.10 287.03 282.93 0 0 0
26/11/2019
284.10
 1,172,455 283.03 287.20 282.48 0 0 0
25/11/2019
283.03
 1,015,170 286.33 289.82 281.16 0 0 0
22/11/2019
286.33
 2,294,777 292.42 295.98 283.02 0 0 0
21/11/2019
292.42
 1,374,482 293.74 296.84 292.04 0 0 0
20/11/2019
293.74
 1,109,610 298.60 299.86 292.86 0 0 0
19/11/2019
298.60
 642,957 297.92 300.10 296.37 0 0 0
18/11/2019
297.92
 874,180 297.64 302.44 296.05 0 0 0
15/11/2019
297.64
 842,002 297.52 300.98 296.09 0 0 0
14/11/2019
297.52
 1,141,267 296.69 300.94 295.52 0 0 0
13/11/2019
296.69
 1,473,841 301.49 302.63 295.72 0 0 0
12/11/2019
301.49
 976,330 300.89 304.04 298.89 0 0 0
11/11/2019
300.89
 1,083,914 302.22 304.50 297.89 0 0 0
08/11/2019
302.22
 1,443,996 304.51 307.58 301.35 0 0 0
07/11/2019
304.51
 1,249,524 305.48 307.53 301.55 0 0 0
06/11/2019
305.48
 1,197,997 307.04 309.87 304.22 0 0 0
05/11/2019
307.04
 3,835,695 298.94 309.65 298.04 0 0 0
04/11/2019
298.94
 1,431,815 298.73 304.14 297.67 0 0 0
01/11/2019
298.73
 1,300,756 298.09 301.73 295.20 0 0 0
31/10/2019
298.09
 860,418 301.73 303.66 296.75 0 0 0
30/10/2019
301.73
 1,917,955 297.79 302.84 294.78 0 0 0
29/10/2019
297.79
 632,363 300.09 300.76 295.07 0 0 0
28/10/2019
300.09
 1,042,606 301.26 302.47 298.23 0 0 0
25/10/2019
301.26
 1,696,460 297.38 303.12 296.29 0 0 0
24/10/2019
297.38
 810,254 292.66 299 292.02 0 0 0
23/10/2019
292.66
 1,756,234 296.43 299.01 291.98 0 0 0
22/10/2019
296.43
 1,775,093 299.40 302.61 291.78 0 0 0
21/10/2019
299.40
 942,832 303.94 305.40 298.45 0 0 0
18/10/2019
303.94
 786,937 303.67 307.23 300.25 0 0 0
17/10/2019
303.67
 897,351 304.19 305.70 301.87 0 0 0
16/10/2019
304.19
 880,993 304.16 308.46 302.83 0 0 0
15/10/2019
304.16
 733,802 305.17 306.88 302.76 0 0 0
14/10/2019
305.17
 1,394,511 308.79 312.62 304.80 0 0 0
11/10/2019
308.79
 1,403,785 306.37 310.12 303.50 0 0 0
10/10/2019
306.37
 1,549,210 303 310.83 302.87 0 0 0
09/10/2019
303
 1,399,448 301.63 304.11 300.33 0 0 0
08/10/2019
301.63
 2,035,857 304.47 306.58 299.10 0 0 0
07/10/2019
304.47
 1,331,370 308.42 311.31 304.21 0 0 0
04/10/2019
308.42
 2,165,103 314.64 316.69 307.95 0 0 0
03/10/2019
314.64
 1,647,605 312.53 315.68 307.39 0 0 0
02/10/2019
312.53
 1,525,347 314.52 317.97 310.14 0 0 0
01/10/2019
314.52
 2,522,553 317.93 320.19 311.85 0 0 0
30/09/2019
317.93
 1,725,428 319.38 324.13 316.97 0 0 0
27/09/2019
319.38
 1,405,574 315.61 322.35 314.83 0 0 0
26/09/2019
315.61
 1,386,742 318.58 319.76 312.63 0 0 0
25/09/2019
318.58
 1,096,035 317.69 320.51 314.18 0 0 0
24/09/2019
317.69
 1,609,265 320.65 323.88 315.80 0 0 0
23/09/2019
320.65
 1,396,448 321.48 325.28 319.77 0 0 0
20/09/2019
321.48
 1,550,011 322.55 326.50 320.09 0 0 0
19/09/2019
322.55
 1,218,224 325.23 326.85 321.03 0 0 0
18/09/2019
325.23
 1,465,684 327.53 330.37 322.52 0 0 0
17/09/2019
327.53
 3,541,953 320.24 330.21 319.61 0 0 0
16/09/2019
320.24
 3,238,173 311.41 327.62 311.11 0 0 0
13/09/2019
311.41
 1,278,134 312.77 315.47 309.10 0 0 0
12/09/2019
312.77
 1,237,830 307.07 314.67 306.68 0 0 0
11/09/2019
307.07
 1,986,792 306.09 309.42 300.06 0 0 0
10/09/2019
306.09
 4,395,556 317.18 321.03 302.10 0 0 0
09/09/2019
317.18
 2,166,680 319.55 324.17 304.79 0 0 0
06/09/2019
319.55
 798,134 320.75 323.65 318.63 0 0 0
05/09/2019
320.75
 1,276,631 321.80 327.14 318.52 0 0 0
04/09/2019
321.80
 1,720,769 319.29 324.93 315.59 0 0 0
03/09/2019
319.29
 1,831,007 328.91 332.71 319.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |