Khai khoáng (^kk)

967.31
-0.43
(-0.04%)
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)
08/04/2019
346.01
 5,598,534 334.04 347.36 333.09 0 0 0
05/04/2019
334.04
 2,979,032 328.83 336.08 326.69 0 0 0
04/04/2019
328.83
 2,877,734 328.54 335.66 326.54 0 0 0
03/04/2019
328.54
 5,920,835 318.85 331.87 316.07 0 0 0
02/04/2019
318.85
 2,941,867 316.87 324.21 315.45 0 0 0
01/04/2019
316.87
 1,685,502 310.48 317.89 310.23 0 0 0
29/03/2019
310.48
 2,125,695 310.09 317.22 308.97 0 0 0
28/03/2019
310.09
 1,647,213 307.89 311.04 304.49 0 0 0
27/03/2019
307.89
 1,271,105 305.97 319.68 305.72 0 0 0
26/03/2019
305.97
 1,856,963 299.70 307.65 297.36 0 0 0
25/03/2019
299.70
 3,518,061 311.67 312.46 296.78 0 0 0
22/03/2019
311.67
 3,087,720 308.18 314.90 305.84 0 0 0
21/03/2019
308.18
 2,825,578 325.98 331.61 307.79 0 0 0
20/03/2019
325.98
 2,378,688 328.14 328.50 318.15 0 0 0
19/03/2019
328.14
 3,783,449 326.82 336.44 324.97 0 0 0
18/03/2019
326.82
 1,752,652 324.16 330.51 322.65 0 0 0
15/03/2019
324.16
 2,052,585 320.58 326 317.42 0 0 0
14/03/2019
320.58
 2,010,469 321.53 327.17 320.03 0 0 0
13/03/2019
321.53
 1,422,135 325.05 328.30 320.69 0 0 0
12/03/2019
325.05
 2,218,152 317.76 326.85 317.41 0 0 0
11/03/2019
317.76
 2,939,023 319.88 322.66 310.70 0 0 0
08/03/2019
319.88
 2,312,275 325.99 326.81 317.63 0 0 0
07/03/2019
325.99
 2,456,175 329.84 333.81 325.77 0 0 0
06/03/2019
329.84
 3,178,353 321.42 330.31 316.25 0 0 0
05/03/2019
321.42
 3,404,367 322.11 326.94 316.79 0 0 0
04/03/2019
322.11
 4,100,162 309.76 323.27 309 0 0 0
01/03/2019
309.76
 2,360,318 300.50 310.57 300.34 0 0 0
28/02/2019
300.50
 3,923,779 302.90 310.88 298.72 0 0 0
27/02/2019
302.90
 2,348,356 302.44 308.43 301.24 0 0 0
26/02/2019
302.44
 4,770,068 304.56 305.73 297.12 0 0 0
25/02/2019
304.56
 3,240,696 301.92 309.62 301.36 0 0 0
22/02/2019
301.92
 3,043,684 299.23 307.69 295.32 0 0 0
21/02/2019
299.23
 2,170,756 297.57 302.74 296.69 0 0 0
20/02/2019
297.57
 2,210,992 297.17 301.57 295.23 0 0 0
19/02/2019
297.17
 2,837,769 303.01 306.01 296.18 0 0 0
18/02/2019
303.01
 3,952,543 293.49 305.23 292.88 0 0 0
15/02/2019
293.49
 2,794,968 292.89 298.83 291.50 0 0 0
14/02/2019
292.89
 1,487,216 296.36 298.87 291.48 0 0 0
13/02/2019
296.36
 3,481,063 286.64 297.09 286.06 0 0 0
12/02/2019
286.64
 2,874,619 285.23 291.89 282.05 0 0 0
11/02/2019
285.23
 1,719,712 279.92 286.65 279.69 0 0 0
01/02/2019
279.92
 986,885 280.70 283.09 276.65 0 0 0
31/01/2019
280.70
 1,538,871 281.89 288.65 280.26 0 0 0
30/01/2019
281.89
 2,277,706 281.21 286.38 278.39 0 0 0
29/01/2019
281.21
 1,482,698 281.41 281.59 277.44 0 0 0
28/01/2019
281.41
 2,730,399 275.84 283.08 275.30 0 0 0
25/01/2019
275.84
 907,835 276.36 279.66 274.34 0 0 0
24/01/2019
276.36
 2,061,195 273.37 280.65 273.05 0 0 0
23/01/2019
273.37
 1,138,224 273.45 274.98 271.65 0 0 0
22/01/2019
273.45
 2,007,866 274.89 278.90 272.37 0 0 0
21/01/2019
274.89
 1,765,464 268.97 276.53 268.35 0 0 0
18/01/2019
268.97
 1,104,529 272.52 274.25 268.10 0 0 0
17/01/2019
272.52
 905,743 272.93 276.84 269.85 0 0 0
16/01/2019
272.93
 1,330,219 271.60 275.93 270.28 0 0 0
15/01/2019
271.60
 1,327,589 267.67 273.64 265.69 0 0 0
14/01/2019
267.67
 1,341,790 271.75 272.71 266.45 0 0 0
11/01/2019
271.75
 1,481,879 273.28 276.47 269.45 0 0 0
10/01/2019
273.28
 1,973,675 275.65 282.15 271.69 0 0 0
09/01/2019
275.65
 2,792,060 270.12 278.62 269.25 0 0 0
08/01/2019
270.12
 2,215,745 266.10 272.14 262.91 0 0 0
07/01/2019
266.10
 1,502,133 260.08 268.69 259.63 0 0 0
04/01/2019
260.08
 1,845,503 252.78 263.45 248.35 0 0 0
03/01/2019
252.78
 1,867,536 258.65 263.28 251.29 0 0 0
02/01/2019
258.65
 1,090,152 263.48 269.23 257.38 0 0 0
28/12/2018
263.48
 1,359,916 267.86 271.16 263.13 0 0 0
27/12/2018
267.86
 2,119,955 258.78 275.36 258.40 0 0 0
26/12/2018
258.78
 1,105,425 260.05 264.89 255.58 0 0 0
25/12/2018
260.05
 4,376,392 266.71 268.01 248.99 0 0 0
24/12/2018
266.71
 2,217,171 282.44 282.50 266.58 0 0 0
21/12/2018
282.44
 889,644 281.60 284.25 276.06 0 0 0
20/12/2018
281.60
 1,694,670 279.85 293.76 277.43 0 0 0
19/12/2018
279.85
 3,629,801 289.68 290.01 277.68 0 0 0
18/12/2018
289.68
 3,472,058 296.06 296.06 283.49 0 0 0
17/12/2018
296.06
 3,700,895 302.35 302.49 294.44 0 0 0
14/12/2018
302.35
 2,724,553 304.90 308.79 302.19 0 0 0
13/12/2018
304.90
 1,940,421 306.21 309.48 303.60 0 0 0
12/12/2018
306.21
 3,255,645 297.69 306.96 296.21 0 0 0
11/12/2018
297.69
 2,950,876 300.35 301.80 294.46 0 0 0
10/12/2018
300.35
 2,677,183 296.30 303.48 295.88 0 0 0
07/12/2018
296.30
 2,705,398 301 302.32 295.35 0 0 0
06/12/2018
301
 2,629,868 297.40 304.38 294.25 0 0 0
05/12/2018
297.40
 3,605,719 298.99 299.98 292.01 0 0 0
04/12/2018
298.99
 2,520,962 299.74 302.91 295.89 0 0 0
03/12/2018
299.74
 5,034,174 286.76 299.91 286.72 0 0 0
30/11/2018
286.76
 2,471,320 279.44 286.91 278.91 0 0 0
29/11/2018
279.44
 2,084,021 284.97 287.75 278.79 0 0 0
28/11/2018
284.97
 1,824,668 280.45 286.57 279.04 0 0 0
27/11/2018
280.45
 2,087,952 282.94 288.34 279.29 0 0 0
26/11/2018
282.94
 2,377,672 284.05 284.78 278.39 0 0 0
23/11/2018
284.05
 2,869,121 287.78 290.45 282.50 0 0 0
22/11/2018
287.78
 1,788,788 293.91 299.35 287.66 0 0 0
21/11/2018
293.91
 2,396,063 297 297.18 286.49 0 0 0
20/11/2018
297
 4,185,876 292.43 299.34 288.04 0 0 0
19/11/2018
292.43
 2,960,872 288.50 295.58 288.29 0 0 0
16/11/2018
288.50
 3,302,180 280.09 293.23 280.06 0 0 0
15/11/2018
280.09
 2,563,710 276.65 283.92 276.23 0 0 0
14/11/2018
276.65
 3,122,831 283.91 284.42 272.25 0 0 0
13/11/2018
283.91
 2,788,809 288.35 288.43 276.77 0 0 0
12/11/2018
288.35
 3,721,431 276.10 288.88 272.24 0 0 0
09/11/2018
276.10
 3,428,103 288.11 289.21 275.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |