Khai khoáng (^kk)

788.49
-6.33
(-0.80%)
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)
28/08/2017
275.77
 1,520,447 273.22 278.89 271.62 0 0 0
25/08/2017
273.22
 1,043,520 270.06 274.80 268.69 0 0 0
24/08/2017
270.06
 1,078,341 268.73 272.16 257.81 0 0 0
23/08/2017
268.73
 1,399,602 270.25 272.91 265.69 0 0 0
22/08/2017
270.25
 1,236,799 272.52 274.44 267.75 0 0 0
21/08/2017
272.52
 1,604,188 275.99 280.58 272.14 0 0 0
18/08/2017
275.99
 1,491,214 278.09 279.73 273.01 0 0 0
17/08/2017
278.09
 2,920,663 282.19 284.97 276.11 0 0 0
16/08/2017
282.19
 2,480,651 279.29 284.48 274.90 0 0 0
15/08/2017
279.29
 1,473,265 280.22 281.20 274.88 0 0 0
14/08/2017
280.22
 1,485,407 280.18 285.08 275.45 0 0 0
11/08/2017
280.18
 2,171,939 281.15 285.73 274.83 0 0 0
10/08/2017
281.15
 2,028,340 278.80 284.22 274.99 0 0 0
09/08/2017
278.80
 3,343,865 284.73 286.40 274.80 0 0 0
08/08/2017
284.73
 1,936,621 291 292.37 282.48 0 0 0
07/08/2017
291
 4,474,014 286.60 294.49 284.10 0 0 0
04/08/2017
286.60
 5,207,128 278.26 290.03 272.95 0 0 0
03/08/2017
278.26
 2,557,689 276.67 281.93 271.74 0 0 0
02/08/2017
276.67
 2,925,051 278.50 283.21 272.36 0 0 0
01/08/2017
278.50
 5,310,300 269.54 280.34 266.56 0 0 0
31/07/2017
269.54
 1,622,075 266.61 271.88 264.65 0 0 0
28/07/2017
266.61
 1,426,481 268.77 274.10 264.62 0 0 0
27/07/2017
268.77
 1,359,566 265.01 270.89 263.03 0 0 0
26/07/2017
265.01
 1,904,208 261.98 268.75 261.30 0 0 0
25/07/2017
261.98
 1,054,417 264.47 266.56 259.74 0 0 0
24/07/2017
264.47
 876,525 269.27 270.28 262.92 0 0 0
21/07/2017
269.27
 965,230 271.33 274.23 267.98 0 0 0
20/07/2017
271.33
 1,718,606 271.41 278.04 268.02 0 0 0
19/07/2017
271.41
 1,227,955 267.80 273 267.10 0 0 0
18/07/2017
267.80
 1,391,378 275.49 275.94 265.93 0 0 0
17/07/2017
275.49
 1,913,304 279.97 282.87 269.92 0 0 0
14/07/2017
279.97
 1,257,972 283.75 285.41 278.86 0 0 0
13/07/2017
283.75
 1,609,031 281.53 285.86 280.57 0 0 0
12/07/2017
281.53
 1,143,805 282.02 287.11 279.21 0 0 0
11/07/2017
282.02
 704,487 281.49 282.89 278.14 0 0 0
10/07/2017
281.49
 1,576,512 280.57 283.68 276.79 0 0 0
07/07/2017
280.57
 2,028,046 284.14 287.07 277.27 0 0 0
06/07/2017
284.14
 1,761,525 284.07 286.10 279.21 0 0 0
05/07/2017
284.07
 1,158,941 283.22 286 280.97 0 0 0
04/07/2017
283.22
 2,245,500 280.17 286.94 279.48 0 0 0
03/07/2017
280.17
 994,392 276.64 283.11 275.69 0 0 0
30/06/2017
276.64
 896,339 278.25 280.92 274.56 0 0 0
29/06/2017
278.25
 1,258,308 276.51 284.61 274.84 0 0 0
28/06/2017
276.51
 895,008 273.43 279.47 271.03 0 0 0
27/06/2017
273.43
 905,188 277.50 279.89 272.58 0 0 0
26/06/2017
277.50
 3,082,109 271 280.62 269.54 0 0 0
23/06/2017
271
 967,606 268.15 276.35 267.33 0 0 0
22/06/2017
268.15
 1,626,662 264.99 271.19 261.21 0 0 0
21/06/2017
264.99
 2,175,448 271.68 273.55 263.03 0 0 0
20/06/2017
271.68
 1,254,754 275.51 277.23 262.50 0 0 0
19/06/2017
275.51
 2,030,955 269.81 283.39 269.07 0 0 0
16/06/2017
269.81
 5,234,251 272.44 277.14 268.43 0 0 0
15/06/2017
272.44
 1,026,137 274.46 276.33 269.11 0 0 0
14/06/2017
274.46
 1,220,332 273.80 277.07 270.62 0 0 0
13/06/2017
273.80
 1,020,109 270.18 276.10 267.63 0 0 0
12/06/2017
270.18
 1,394,403 274.99 276.83 267.71 0 0 0
09/06/2017
274.99
 624,689 276.34 280.14 274.31 0 0 0
08/06/2017
276.34
 2,182,046 278.92 281.99 272.28 0 0 0
07/06/2017
278.92
 903,350 280.46 286.19 277.13 0 0 0
06/06/2017
280.46
 894,484 282.89 283.02 278.38 0 0 0
05/06/2017
282.89
 789,778 283.07 285.30 280.73 0 0 0
02/06/2017
283.07
 920,246 281.06 285.11 278.10 0 0 0
01/06/2017
281.06
 1,141,419 283.57 286.85 278.59 0 0 0
31/05/2017
283.57
 1,537,870 284.73 286.41 279.33 0 0 0
30/05/2017
284.73
 1,459,006 291.22 291.70 284.30 0 0 0
29/05/2017
291.22
 802,222 292.89 294.14 289.43 0 0 0
26/05/2017
292.89
 1,553,640 293.92 297.44 287.02 0 0 0
25/05/2017
293.92
 2,800,319 284.79 298.26 282.86 0 0 0
24/05/2017
284.79
 1,080,955 282.32 286.81 280.74 0 0 0
23/05/2017
282.32
 1,163,285 283.17 287.83 278.67 0 0 0
22/05/2017
283.17
 1,464,383 279.95 288.45 278.18 0 0 0
19/05/2017
279.95
 962,516 279.14 284.07 277.23 0 0 0
18/05/2017
279.14
 1,133,910 281.90 285.09 276.18 0 0 0
17/05/2017
281.90
 873,392 284.97 286.98 279.49 0 0 0
16/05/2017
284.97
 1,299,439 283.40 290.14 282.68 0 0 0
15/05/2017
283.40
 1,001,534 283.06 287.13 279.88 0 0 0
12/05/2017
283.06
 928,003 280.58 284.78 279.37 0 0 0
11/05/2017
280.58
 1,494,249 281.39 286.68 275.94 0 0 0
10/05/2017
281.39
 1,143,850 277.89 284.50 276.72 0 0 0
09/05/2017
277.89
 1,079,306 277.69 283.14 272.88 0 0 0
08/05/2017
277.69
 1,671,421 279.69 288.03 275.32 0 0 0
05/05/2017
279.69
 1,841,381 270.52 281.83 264.37 0 0 0
04/05/2017
270.52
 3,775,361 278.25 279.75 260.66 0 0 0
03/05/2017
278.25
 2,674,858 289.21 289.35 275.88 0 0 0
28/04/2017
289.21
 2,349,284 298.04 300.24 285.54 0 0 0
27/04/2017
298.04
 2,290,481 290.97 304.95 289.45 0 0 0
26/04/2017
290.97
 828,756 290.10 295.21 286.26 0 0 0
25/04/2017
290.10
 440,876 293.84 294.81 288.05 0 0 0
24/04/2017
293.84
 1,277,926 290.07 295.64 286.46 0 0 0
21/04/2017
290.07
 513,040 289.57 293.58 287.02 0 0 0
20/04/2017
289.57
 889,531 295.13 296.57 287.54 0 0 0
19/04/2017
295.13
 587,643 296.40 298.96 291.21 0 0 0
18/04/2017
296.40
 808,490 295.58 299.14 289.37 0 0 0
17/04/2017
295.58
 1,022,037 300.11 303.50 294.05 0 0 0
14/04/2017
300.11
 1,139,720 305.68 305.76 295.20 0 0 0
13/04/2017
305.68
 758,069 307.47 309.87 302.73 0 0 0
12/04/2017
307.47
 1,538,215 306.13 311.09 303.73 0 0 0
11/04/2017
306.13
 1,504,475 300.44 311.64 299.35 0 0 0
10/04/2017
300.44
 892,640 300.64 304.36 296.67 0 0 0
07/04/2017
300.64
 2,039,814 296.77 302.98 293.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |