Nông - Lâm - Ngư (^nln)

133.78
0.32
(0.24%)
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)
12/08/2021
69.32
 2,940,549 69.57 70.38 68.57 0 0 0
11/08/2021
69.57
 3,302,099 70.08 71.16 68.49 0 0 0
10/08/2021
70.08
 3,637,010 68.72 70.73 68.01 0 0 0
09/08/2021
68.72
 3,182,415 68.37 69 67.08 0 0 0
06/08/2021
68.37
 3,044,216 68.87 69.72 67.56 0 0 0
05/08/2021
68.87
 3,798,263 67.13 69.67 66.61 0 0 0
04/08/2021
67.13
 3,537,644 65.44 67.76 65.09 0 0 0
03/08/2021
65.44
 3,582,720 66.51 66.85 64.79 0 0 0
02/08/2021
66.51
 3,493,757 66.30 68.20 65.04 0 0 0
30/07/2021
66.30
 2,222,616 66.70 67.35 65.88 0 0 0
29/07/2021
66.70
 3,084,075 66.87 67.43 66.06 0 0 0
28/07/2021
66.87
 1,809,752 67.84 68.49 66.64 0 0 0
27/07/2021
67.84
 2,509,583 66.76 69.34 66.72 0 0 0
26/07/2021
66.76
 10,750,553 68.10 68.89 64.63 0 0 0
23/07/2021
68.10
 1,625,237 69.03 69.65 67.97 0 0 0
22/07/2021
69.03
 1,816,174 67.03 69.79 66.46 0 0 0
21/07/2021
67.03
 1,204,626 66.87 67.58 66.36 0 0 0
20/07/2021
66.87
 2,017,304 66.93 67.47 64.83 0 0 0
19/07/2021
66.93
 3,131,445 70.10 70.10 66.31 0 0 0
16/07/2021
70.10
 1,387,363 70.19 70.72 69.36 0 0 0
15/07/2021
70.19
 1,312,110 69.19 70.61 68.40 0 0 0
14/07/2021
69.19
 1,724,686 69.12 70.85 68.01 0 0 0
13/07/2021
69.12
 2,061,868 67.92 70.21 66.95 0 0 0
12/07/2021
67.92
 4,888,587 71.98 71.98 67.66 0 0 0
09/07/2021
71.98
 2,411,740 74.86 75.26 71.63 0 0 0
08/07/2021
74.86
 2,221,868 75.55 77.17 74.07 0 0 0
07/07/2021
75.55
 3,727,640 76.40 77.65 73.94 0 0 0
06/07/2021
76.40
 3,196,766 77.61 79.28 75.83 0 0 0
05/07/2021
77.61
 4,176,237 79.27 79.54 76.77 0 0 0
02/07/2021
79.27
 3,428,947 79.96 81.07 78.72 0 0 0
01/07/2021
79.96
 3,420,908 80.24 80.76 79.43 0 0 0
30/06/2021
80.24
 2,165,051 81.22 81.75 79.71 0 0 0
29/06/2021
81.22
 3,450,807 81.06 82.91 80.08 0 0 0
28/06/2021
81.06
 2,940,474 81.81 82.43 80.84 0 0 0
25/06/2021
81.81
 2,675,954 81.95 82.84 80.76 0 0 0
24/06/2021
81.95
 4,683,378 82.71 83.50 80.93 0 0 0
23/06/2021
82.71
 5,557,231 84.16 84.42 81.45 0 0 0
22/06/2021
84.16
 6,039,229 85.11 86.30 83.56 0 0 0
21/06/2021
85.11
 12,512,669 82.67 86.53 81.56 0 0 0
18/06/2021
82.67
 5,892,525 81.87 83.82 81.25 0 0 0
17/06/2021
81.87
 3,980,921 81.80 82.46 79.86 0 0 0
16/06/2021
81.80
 7,403,787 80.88 83.13 79.50 0 0 0
15/06/2021
80.88
 6,759,371 80.04 81.79 79.34 0 0 0
14/06/2021
80.04
 8,138,888 78.18 80.84 77.82 0 0 0
11/06/2021
78.18
 3,157,044 78.14 79.28 77.28 0 0 0
10/06/2021
78.14
 4,174,018 78.09 79.19 76.73 0 0 0
09/06/2021
78.09
 3,375,359 78.13 78.81 76.55 0 0 0
08/06/2021
78.13
 6,139,323 78.26 80.39 76.95 0 0 0
07/06/2021
78.26
 4,764,682 79.98 80.38 76.79 0 0 0
04/06/2021
79.98
 4,901,529 80.74 82.42 78.37 0 0 0
03/06/2021
80.74
 5,146,795 79.20 82.17 78.56 0 0 0
02/06/2021
79.20
 4,154,093 77.39 79.97 76.22 0 0 0
01/06/2021
77.39
 2,129,405 77.66 78.58 76.11 0 0 0
31/05/2021
77.66
 3,116,298 77.91 78.56 75.70 0 0 0
28/05/2021
77.91
 2,740,047 77.07 78.59 76.19 0 0 0
27/05/2021
77.07
 1,978,054 79.12 80.30 76.46 0 0 0
26/05/2021
79.12
 4,119,743 77.92 80.89 76.20 0 0 0
25/05/2021
77.92
 2,692,135 76.68 78.64 76.45 0 0 0
24/05/2021
76.68
 2,206,525 75.77 77.52 75.55 0 0 0
21/05/2021
75.77
 1,905,594 75.12 76.91 74.48 0 0 0
20/05/2021
75.12
 2,458,364 76.25 76.56 74.75 0 0 0
19/05/2021
76.25
 2,426,320 76.28 77.75 75.44 0 0 0
18/05/2021
76.28
 2,268,979 77.25 77.41 75.67 0 0 0
17/05/2021
77.25
 3,556,066 78.77 79.03 76.75 0 0 0
14/05/2021
78.77
 2,856,881 80.09 80.86 78.56 0 0 0
13/05/2021
80.09
 4,933,711 80.47 82.49 79.68 0 0 0
12/05/2021
80.47
 5,295,463 76.74 80.50 76.46 0 0 0
11/05/2021
76.74
 3,057,786 76.45 77.97 76.18 0 0 0
10/05/2021
76.45
 5,459,781 77.39 77.39 75.08 0 0 0
07/05/2021
77.39
 4,842,653 78.88 79.22 77.09 0 0 0
06/05/2021
78.88
 2,923,124 79.43 79.88 78.54 0 0 0
05/05/2021
79.43
 4,605,270 79 80.42 77.50 0 0 0
04/05/2021
79
 4,672,325 80.93 81.07 77.37 0 0 0
29/04/2021
80.93
 3,269,063 81 81.95 79.78 0 0 0
28/04/2021
81
 3,232,896 80.19 81.52 79.44 0 0 0
27/04/2021
80.19
 3,238,709 80.26 81.08 79.09 0 0 0
26/04/2021
80.26
 10,826,876 81.61 83.27 78.96 0 0 0
23/04/2021
81.61
 6,884,769 80.30 83.35 78.16 0 0 0
22/04/2021
80.30
 10,035,583 84.51 84.51 80.28 0 0 0
20/04/2021
84.51
 5,908,470 85.82 86.47 83.45 0 0 0
19/04/2021
85.82
 7,316,796 85.24 87.29 83.19 0 0 0
16/04/2021
85.24
 9,983,428 87.46 87.68 83.11 0 0 0
15/04/2021
87.46
 10,736,231 88.50 90.21 87.29 0 0 0
14/04/2021
88.50
 10,558,664 88.90 90 86.83 0 0 0
13/04/2021
88.90
 12,149,733 90.06 91.90 87.80 0 0 0
12/04/2021
90.06
 15,045,527 86.41 90.37 85.46 0 0 0
09/04/2021
86.41
 7,485,475 85.38 87.62 84.97 0 0 0
08/04/2021
85.38
 5,934,124 84.86 86.24 84.29 0 0 0
07/04/2021
84.86
 5,896,040 83.68 85.96 83 0 0 0
06/04/2021
83.68
 4,590,270 84.21 84.69 83.08 0 0 0
05/04/2021
84.21
 5,212,777 84.01 85.34 83.67 0 0 0
02/04/2021
84.01
 6,119,025 82.66 85.10 82.48 0 0 0
01/04/2021
82.66
 3,843,498 82.21 83.51 81.90 0 0 0
31/03/2021
82.21
 4,017,325 82.26 83.48 81.49 0 0 0
30/03/2021
82.26
 5,443,108 82.31 83.40 81.42 0 0 0
29/03/2021
82.31
 7,457,702 79.87 82.85 79.26 0 0 0
26/03/2021
79.87
 5,047,249 81.09 81.32 77.54 0 0 0
25/03/2021
81.09
 4,099,428 81.39 82.58 80.29 0 0 0
24/03/2021
81.39
 4,702,075 83.09 83.29 80.19 0 0 0
23/03/2021
83.09
 4,171,827 84.56 84.62 82.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |