Khai khoáng (^kk)

808.50
0
(0%)
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)
17/06/2014
570.87
 693,381 557.19 571.43 556.10 0 0 0
16/06/2014
557.19
 704,818 556.30 561.08 553.76 0 0 0
13/06/2014
556.30
 444,601 556.63 557.28 550 0 0 0
12/06/2014
556.63
 659,745 557.30 560.14 551.90 0 0 0
11/06/2014
557.30
 631,164 552.25 559.72 549.56 0 0 0
10/06/2014
552.25
 1,394,948 550.83 556.38 545.73 0 0 0
09/06/2014
550.83
 975,349 548.84 559.73 543.61 0 0 0
06/06/2014
548.84
 373,599 544.70 553.53 544.48 0 0 0
05/06/2014
544.70
 277,682 551.04 552.82 541.77 0 0 0
04/06/2014
551.04
 474,256 554.48 554.59 547.83 0 0 0
03/06/2014
554.48
 322,913 553.07 558.86 549.57 0 0 0
02/06/2014
553.07
 619,919 560.12 561.16 549.71 0 0 0
30/05/2014
560.12
 744,454 558.72 565.18 556.74 0 0 0
29/05/2014
558.72
 1,154,706 560.93 566.12 555.80 0 0 0
28/05/2014
560.93
 907,308 550.67 563.51 549.94 0 0 0
27/05/2014
550.67
 976,606 545.24 554.85 538.61 0 0 0
26/05/2014
545.24
 363,572 543.43 545.93 536.35 0 0 0
23/05/2014
543.43
 426,271 539.90 545.39 536.87 0 0 0
22/05/2014
539.90
 673,010 545.45 548.53 534.75 0 0 0
21/05/2014
545.45
 976,287 537.19 548.46 531.43 0 0 0
20/05/2014
537.19
 821,937 536.57 542.58 524.35 0 0 0
19/05/2014
536.57
 430,513 533.61 538.53 521.19 0 0 0
16/05/2014
533.61
 406,858 530.20 533.70 520.79 0 0 0
15/05/2014
530.20
 1,179,953 539.33 544.28 510.39 0 0 0
14/05/2014
539.33
 754,707 512.27 541.25 510.82 0 0 0
13/05/2014
512.27
 1,084,647 500.54 514.96 491.29 0 0 0
12/05/2014
500.54
 1,487,150 528.52 528.58 489.05 0 0 0
09/05/2014
528.52
 1,366,352 506.91 528.55 502.01 0 0 0
08/05/2014
506.91
 3,347,848 546.94 547.01 506.05 0 0 0
07/05/2014
546.94
 734,717 539.74 547.77 539.37 0 0 0
06/05/2014
539.74
 1,562,880 549.66 550.16 525.99 0 0 0
05/05/2014
549.66
 1,000,333 561.93 564.41 536.22 0 0 0
29/04/2014
561.93
 357,803 556.44 564 543.16 0 0 0
28/04/2014
556.44
 798,582 554.04 564.78 540.49 0 0 0
25/04/2014
554.04
 784,536 548.08 559.95 543.16 0 0 0
24/04/2014
548.08
 1,269,811 544.14 551.08 535.55 0 0 0
23/04/2014
544.14
 962,866 552.37 553.67 527.46 0 0 0
22/04/2014
552.37
 1,272,994 530.84 552.51 516.03 0 0 0
21/04/2014
530.84
 2,068,569 544.43 544.81 527.89 0 0 0
18/04/2014
544.43
 718,348 562.04 564 544.13 0 0 0
17/04/2014
562.04
 661,432 553.75 567.41 553.48 0 0 0
16/04/2014
553.75
 1,767,700 563.59 566.84 539.70 0 0 0
15/04/2014
563.59
 1,470,390 582.63 586.25 562.58 0 0 0
14/04/2014
582.63
 1,329,991 593.03 596.31 579.33 0 0 0
11/04/2014
593.03
 803,825 594.09 594.66 584.46 0 0 0
10/04/2014
594.09
 1,555,411 594.47 604.77 588.17 0 0 0
08/04/2014
594.47
 1,752,694 591.06 597.93 587.63 0 0 0
07/04/2014
591.06
 1,511,620 575.87 595.76 574.90 0 0 0
04/04/2014
575.87
 825,602 570.69 578.76 568.07 0 0 0
03/04/2014
570.69
 937,275 566.08 574.80 565.40 0 0 0
02/04/2014
566.08
 1,365,119 565.32 571.62 551.90 0 0 0
01/04/2014
565.32
 1,899,768 572.07 578.11 560.79 0 0 0
31/03/2014
572.07
 1,951,648 575.10 581.27 557.66 0 0 0
28/03/2014
575.10
 1,255,197 566.91 579.97 562.16 0 0 0
27/03/2014
566.91
 1,600,720 556.74 582.15 550.69 0 0 0
26/03/2014
556.74
 3,975,938 572.23 577.25 550.55 0 0 0
25/03/2014
572.23
 2,852,112 584.26 588.84 570.90 0 0 0
24/03/2014
584.26
 2,532,599 551.96 587.87 551.37 0 0 0
21/03/2014
551.96
 7,678,848 558.92 562.96 549.16 0 0 0
20/03/2014
558.92
 1,777,474 563.12 565.90 553.79 0 0 0
19/03/2014
563.12
 1,726,740 553.39 564.54 549.76 0 0 0
18/03/2014
553.39
 1,611,566 543.30 557.98 540.86 0 0 0
17/03/2014
543.30
 1,742,485 554.27 554.92 535.77 0 0 0
14/03/2014
554.27
 1,399,836 555.33 560.39 549.96 0 0 0
13/03/2014
555.33
 1,068,864 552.35 556.71 544.40 0 0 0
12/03/2014
552.35
 1,545,306 548.25 568.68 547.17 0 0 0
11/03/2014
548.25
 1,184,367 535.18 550.21 533.60 0 0 0
10/03/2014
535.18
 1,400,205 538.42 540.96 533.09 0 0 0
07/03/2014
538.42
 527,928 541.92 547.19 537 0 0 0
06/03/2014
541.92
 577,026 540.23 549.45 539.14 0 0 0
05/03/2014
540.23
 551,403 530.87 546.65 530.59 0 0 0
04/03/2014
530.87
 1,086,894 537.39 537.66 521.97 0 0 0
03/03/2014
537.39
 1,650,318 564.45 564.69 536.78 0 0 0
28/02/2014
564.45
 909,340 548.72 566.51 543.07 0 0 0
27/02/2014
548.72
 1,026,554 562.49 565.41 548.46 0 0 0
26/02/2014
562.49
 923,791 559.32 566.25 553.13 0 0 0
25/02/2014
559.32
 640,897 562.71 565.11 553.42 0 0 0
24/02/2014
562.71
 699,073 537.60 563.16 535.67 0 0 0
21/02/2014
537.60
 1,070,712 536.91 546.64 524.12 0 0 0
20/02/2014
536.91
 2,308,163 569.97 573.01 527.08 0 0 0
19/02/2014
569.97
 902,341 550 579.11 548.37 0 0 0
18/02/2014
550
 1,855,694 527.85 553.08 527.64 0 0 0
17/02/2014
527.85
 2,063,612 518.98 535.29 516.25 0 0 0
14/02/2014
518.98
 805,013 513.04 525.85 512.30 0 0 0
13/02/2014
513.04
 1,342,642 507.04 519.23 504.12 0 0 0
12/02/2014
507.04
 1,062,054 507.23 511.69 499.52 0 0 0
11/02/2014
507.23
 964,806 510.10 515.81 504.32 0 0 0
10/02/2014
510.10
 815,884 500.13 512.84 498.73 0 0 0
07/02/2014
500.13
 936,585 496.90 508.92 491.14 0 0 0
06/02/2014
496.90
 938,148 509.55 513.47 495.38 0 0 0
27/01/2014
509.55
 676,430 516.97 519.11 504.59 0 0 0
24/01/2014
516.97
 1,067,096 514.70 521.34 509.55 0 0 0
23/01/2014
514.70
 784,991 505.50 528.31 500.38 0 0 0
22/01/2014
505.50
 1,456,323 522.54 538.37 496.79 0 0 0
21/01/2014
522.54
 2,730,508 487.99 522.65 485.43 0 0 0
20/01/2014
487.99
 1,070,276 481.81 494.81 480.95 0 0 0
17/01/2014
481.81
 1,983,746 487.59 497.92 480.74 0 0 0
16/01/2014
487.59
 934,948 485.61 492.56 478.94 0 0 0
15/01/2014
485.61
 1,927,750 476.79 491.42 471.88 0 0 0
14/01/2014
476.79
 1,285,988 463.12 483.71 461.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |