Khai khoáng (^kk)

837.52
-52.45
(-5.89%)
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)
20/06/2018
249.78
 1,848,686 240.06 250.14 240.06 0 0 0
19/06/2018
240.06
 2,850,999 244.34 246.05 234.28 0 0 0
18/06/2018
244.34
 2,915,521 255.75 257.07 243.02 0 0 0
15/06/2018
255.75
 1,044,310 254.97 258.97 252.30 0 0 0
14/06/2018
254.97
 1,153,149 260.23 262.28 253.48 0 0 0
13/06/2018
260.23
 947,505 253.59 262.54 253.19 0 0 0
12/06/2018
253.59
 1,898,134 259.60 261.59 247.35 0 0 0
11/06/2018
259.60
 1,931,154 265.72 268.76 257.27 0 0 0
08/06/2018
265.72
 1,438,754 266 269.10 260.95 0 0 0
07/06/2018
266
 2,005,659 270.64 273.58 263.16 0 0 0
06/06/2018
270.64
 1,387,902 266.32 274.47 264.53 0 0 0
05/06/2018
266.32
 2,990,166 256.02 271.30 253.94 0 0 0
04/06/2018
256.02
 2,038,260 252.86 259.80 250.57 0 0 0
01/06/2018
252.86
 2,233,388 251.56 255.50 246.64 0 0 0
31/05/2018
251.56
 1,823,289 249.22 256.22 238.06 0 0 0
30/05/2018
249.22
 1,465,648 254.48 258.19 244.45 0 0 0
29/05/2018
254.48
 2,222,440 242.64 259.67 229.70 0 0 0
28/05/2018
242.64
 3,557,166 260.95 261.27 242.23 0 0 0
25/05/2018
260.95
 4,955,016 279.06 281.12 260.33 0 0 0
24/05/2018
279.06
 1,112,127 282.99 287.42 276.07 0 0 0
23/05/2018
282.99
 1,978,823 282.99 286.81 271.35 0 0 0
22/05/2018
282.99
 3,175,464 291.59 295 279.90 0 0 0
21/05/2018
291.59
 2,559,211 298.85 303.09 288.57 0 0 0
18/05/2018
298.85
 3,307,691 301.23 311.95 293.22 0 0 0
17/05/2018
301.23
 3,564,471 289.68 308.16 288.48 0 0 0
16/05/2018
289.68
 2,398,316 284.24 296.17 280.77 0 0 0
15/05/2018
284.24
 1,617,894 281.12 289.04 280.49 0 0 0
14/05/2018
281.12
 763,331 277.45 284.56 274.75 0 0 0
11/05/2018
277.45
 1,044,805 280.49 283.06 274.37 0 0 0
10/05/2018
280.49
 1,978,807 281.11 290.81 278.76 0 0 0
09/05/2018
281.11
 2,155,142 277.85 288.37 275.16 0 0 0
08/05/2018
277.85
 1,768,227 283.01 289.62 276.06 0 0 0
07/05/2018
283.01
 1,783,798 268.52 285.08 267.98 0 0 0
04/05/2018
268.52
 1,458,406 266.47 274.35 264.79 0 0 0
03/05/2018
266.47
 2,336,259 269.51 273.90 256.40 0 0 0
02/05/2018
269.51
 3,672,704 286.55 288.40 266.06 0 0 0
27/04/2018
286.55
 2,923,525 292.61 295.64 282.09 0 0 0
26/04/2018
292.61
 2,092,293 304.59 311.59 289.98 0 0 0
24/04/2018
304.59
 2,111,563 299.83 310.94 296.41 0 0 0
23/04/2018
299.83
 2,358,256 315.78 320.52 298.29 0 0 0
20/04/2018
315.78
 1,074,607 314.29 319.55 310.29 0 0 0
19/04/2018
314.29
 2,902,976 320.69 331.38 314.26 0 0 0
18/04/2018
320.69
 1,766,389 323.26 326.72 318.54 0 0 0
17/04/2018
323.26
 1,430,041 328.56 330.62 320.75 0 0 0
16/04/2018
328.56
 2,318,917 325.17 334.77 322.27 0 0 0
13/04/2018
325.17
 2,430,724 335.81 342.57 323.30 0 0 0
12/04/2018
335.81
 3,924,600 317.43 337.39 316.65 0 0 0
11/04/2018
317.43
 3,049,865 315.01 328.47 313.30 0 0 0
10/04/2018
315.01
 2,071,917 313.72 318.51 308.81 0 0 0
09/04/2018
313.72
 1,755,761 319.20 319.52 310.25 0 0 0
06/04/2018
319.20
 1,528,593 318.81 323.35 315.22 0 0 0
05/04/2018
318.81
 2,495,358 308.83 320.56 304.84 0 0 0
04/04/2018
308.83
 3,822,125 320.16 325.03 307.60 0 0 0
03/04/2018
320.16
 2,455,728 326.43 326.90 314.46 0 0 0
02/04/2018
326.43
 1,939,490 324.15 333.02 318.48 0 0 0
30/03/2018
324.15
 1,920,958 322.19 327.76 318.51 0 0 0
29/03/2018
322.19
 2,738,297 331.04 337.47 319.61 0 0 0
28/03/2018
331.04
 3,862,421 329.99 335.52 310.01 0 0 0
27/03/2018
329.99
 7,786,849 351.56 352.09 327.33 0 0 0
26/03/2018
351.56
 8,907,463 377.06 378.89 350.12 0 0 0
23/03/2018
377.06
 5,910,555 379.70 383.26 363.15 0 0 0
22/03/2018
379.70
 4,936,749 371.52 387.45 370.62 0 0 0
21/03/2018
371.52
 4,316,900 361.03 377.28 360.26 0 0 0
20/03/2018
361.03
 2,266,570 368.13 370.18 360.32 0 0 0
19/03/2018
368.13
 5,049,264 357.40 370.35 356.86 0 0 0
16/03/2018
357.40
 3,202,880 351.08 364.76 349.11 0 0 0
15/03/2018
351.08
 1,729,859 349.22 353.20 346.14 0 0 0
14/03/2018
349.22
 3,277,899 350.72 356.52 340.33 0 0 0
13/03/2018
350.72
 3,184,405 359.42 360.54 340.78 0 0 0
12/03/2018
359.42
 1,766,545 358.43 367.18 356.44 0 0 0
09/03/2018
358.43
 3,616,780 368.28 370.29 353.71 0 0 0
08/03/2018
368.28
 1,424,575 369.05 371.45 365.28 0 0 0
07/03/2018
369.05
 2,557,433 370.12 377.12 363.14 0 0 0
06/03/2018
370.12
 3,000,092 366.11 373.58 364.13 0 0 0
05/03/2018
366.11
 4,757,190 372.45 382.46 365.31 0 0 0
02/03/2018
372.45
 3,150,263 363.36 372.45 353.46 0 0 0
01/03/2018
363.36
 3,461,365 373.53 374.79 359.41 0 0 0
28/02/2018
373.53
 4,154,001 364.07 376.41 355.60 0 0 0
27/02/2018
364.07
 4,089,906 351.17 365.83 349.53 0 0 0
26/02/2018
351.17
 4,345,187 344.49 364.09 344.15 0 0 0
23/02/2018
344.49
 3,282,401 324.33 346.90 324.18 0 0 0
22/02/2018
324.33
 4,726,263 341.13 341.13 318.24 0 0 0
21/02/2018
341.13
 4,529,947 345.73 356.37 339.46 0 0 0
13/02/2018
345.73
 3,307,295 341.71 353.56 341.48 0 0 0
12/02/2018
341.71
 2,554,983 319.67 342.25 311.99 0 0 0
09/02/2018
319.67
 5,794,942 320.64 324.23 297.27 0 0 0
08/02/2018
320.64
 5,065,190 344.06 344.27 320.28 0 0 0
07/02/2018
344.06
 5,460,830 346.22 364.06 327.59 0 0 0
06/02/2018
346.22
 6,085,791 371.78 373.29 342.28 0 0 0
05/02/2018
371.78
 5,306,059 401.24 401.33 369.74 0 0 0
02/02/2018
401.24
 3,833,691 385.91 403.90 377.45 0 0 0
01/02/2018
385.91
 9,732,677 413.94 418.18 382.98 0 0 0
31/01/2018
413.94
 10,575,398 445.05 446.20 413.19 0 0 0
30/01/2018
445.05
 6,127,897 459.97 461.07 437.93 0 0 0
29/01/2018
459.97
 4,293,323 453.99 469.12 447.14 0 0 0
26/01/2018
453.99
 4,265,269 451.51 462.42 444.43 0 0 0
25/01/2018
451.51
 7,525,334 437.68 458.97 436.08 0 0 0
22/01/2018
437.68
 6,917,884 416.86 440.23 413.05 0 0 0
19/01/2018
416.86
 5,389,642 425.59 428.50 415.87 0 0 0
18/01/2018
425.59
 4,958,115 419.85 428.32 408.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |