Chế biến Thủy sản (^cbts)

2,830.10
-44.88
(-1.56%)
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)
27/12/2024
2,830.10
 603,894 2,874.98 2,882.63 2,826.18 0 0 0
20/06/2024
2,044.26
 1,274,766 2,061.90 2,071.84 2,018.81 0 0 0
19/06/2024
2,061.90
 3,115,499 2,065.01 2,148.99 2,050.27 0 0 0
18/06/2024
2,065.01
 1,046,912 2,040.74 2,081.78 2,030.83 0 0 0
17/06/2024
2,040.74
 1,171,178 2,027.23 2,060.35 2,006.16 0 0 0
14/06/2024
2,027.23
 1,638,333 2,098.79 2,110.22 2,021.81 0 0 0
13/06/2024
2,098.79
 1,757,127 2,077.53 2,111.66 2,065.43 0 0 0
12/06/2024
2,077.53
 976,502 2,063.91 2,085.99 2,046.44 0 0 0
11/06/2024
2,063.91
 1,322,902 2,082.78 2,099.63 2,046.82 0 0 0
10/06/2024
2,082.78
 2,657,123 2,026.81 2,111.32 2,022.41 0 0 0
07/06/2024
2,026.81
 666,805 2,011.40 2,032.79 2,005.70 0 0 0
06/06/2024
2,011.40
 1,258,306 2,020.59 2,039.26 1,993 0 0 0
05/06/2024
2,020.59
 917,987 2,024.42 2,053.76 2,017.81 0 0 0
04/06/2024
2,024.42
 1,145,724 2,034.61 2,059.15 2,016.11 0 0 0
03/06/2024
2,034.61
 1,137,670 2,018.94 2,056.99 2,018.59 0 0 0
31/05/2024
2,018.94
 1,491,967 2,001.04 2,042.83 1,995.74 0 0 0
30/05/2024
2,001.04
 1,211,935 1,996.85 2,018.37 1,964.14 0 0 0
29/05/2024
1,996.85
 2,004,494 1,995.69 2,055.43 1,980.81 0 0 0
28/05/2024
1,995.69
 710,521 1,982.45 2,008.46 1,974.98 0 0 0
27/05/2024
1,982.45
 633,922 1,976.25 1,991.32 1,960.23 0 0 0
24/05/2024
1,976.25
 1,866,559 2,044.95 2,051.33 1,950.81 0 0 0
23/05/2024
2,044.95
 980,357 2,023.59 2,046.90 2,007.65 0 0 0
22/05/2024
2,023.59
 1,698,763 2,049.94 2,074.64 2,015 0 0 0
21/05/2024
2,049.94
 1,432,370 2,022.87 2,057.30 2,008.31 0 0 0
20/05/2024
2,022.87
 1,806,266 2,014.76 2,060.38 2,007.98 0 0 0
17/05/2024
2,014.76
 1,250,027 1,989.97 2,036.38 1,979.27 0 0 0
16/05/2024
1,989.97
 1,169,223 1,999.44 2,022.41 1,984.09 0 0 0
15/05/2024
1,999.44
 987,935 2,002.49 2,031.66 1,985.66 0 0 0
14/05/2024
2,002.49
 1,022,634 1,980.88 2,012.68 1,954.89 0 0 0
13/05/2024
1,980.88
 1,379,797 2,020.26 2,040.59 1,964.90 0 0 0
10/05/2024
2,020.26
 880,522 2,055.27 2,083.74 2,003.83 0 0 0
09/05/2024
2,055.27
 3,287,311 2,012.53 2,141.76 2,012.24 0 0 0
08/05/2024
2,012.53
 1,115,582 1,994.30 2,023.98 1,961.81 0 0 0
07/05/2024
1,994.30
 809,157 1,979.94 2,021.02 1,970.77 0 0 0
06/05/2024
1,979.94
 761,794 1,940.32 1,983.65 1,934.18 0 0 0
03/05/2024
1,940.32
 646,014 1,956.46 1,980.66 1,924.44 0 0 0
02/05/2024
1,956.46
 503,380 1,919.43 1,960.11 1,901.56 0 0 0
26/04/2024
1,919.43
 531,127 1,924.12 1,962.11 1,899.13 0 0 0
25/04/2024
1,924.12
 325,135 1,936.71 1,938.10 1,902.33 0 0 0
24/04/2024
1,936.71
 576,949 1,853.95 1,941.60 1,851.74 0 0 0
23/04/2024
1,853.95
 430,089 1,883.22 1,891.13 1,843.88 0 0 0
22/04/2024
1,883.22
 481,901 1,845 1,891.43 1,842.83 0 0 0
19/04/2024
1,845
 762,771 1,870.31 1,879.45 1,824.52 0 0 0
17/04/2024
1,870.31
 648,724 1,871.23 1,920.07 1,859.95 0 0 0
16/04/2024
1,871.23
 1,246,564 1,873.53 1,879.33 1,832.40 0 0 0
15/04/2024
1,873.53
 1,230,297 1,994.95 2,007.30 1,873.29 0 0 0
12/04/2024
1,994.95
 474,807 1,971.96 2,006.96 1,969.25 0 0 0
11/04/2024
1,971.96
 678,813 1,984.74 1,990.56 1,951.46 0 0 0
10/04/2024
1,984.74
 642,156 1,995.33 2,020.77 1,983.93 0 0 0
09/04/2024
1,995.33
 713,551 1,986.63 2,002.44 1,973.35 0 0 0
08/04/2024
1,986.63
 921,651 2,010.73 2,028.85 1,969.45 0 0 0
05/04/2024
2,010.73
 1,082,717 2,035.78 2,044.07 1,994.23 0 0 0
04/04/2024
2,035.78
 796,699 2,071.35 2,075.74 2,028.90 0 0 0
03/04/2024
2,071.35
 1,937,543 2,055.85 2,096.44 2,047.23 0 0 0
02/04/2024
2,055.85
 1,261,713 2,064.90 2,070.78 2,019.09 0 0 0
01/04/2024
2,064.90
 999,857 2,084.65 2,094.93 2,050.20 0 0 0
29/03/2024
2,084.65
 682,322 2,113.77 2,115.48 2,080.05 0 0 0
28/03/2024
2,113.77
 1,827,031 2,072.83 2,133.93 2,069.50 0 0 0
27/03/2024
2,072.83
 856,676 2,062.76 2,088.04 2,053.93 0 0 0
26/03/2024
2,062.76
 896,001 2,030.90 2,091.87 2,014.93 0 0 0
25/03/2024
2,030.90
 1,299,037 2,072.28 2,082.91 2,022.04 0 0 0
22/03/2024
2,072.28
 1,309,439 2,058.85 2,098.26 2,038.01 0 0 0
21/03/2024
2,058.85
 1,519,346 2,046.01 2,118.91 2,036.85 0 0 0
20/03/2024
2,046.01
 736,596 2,047.12 2,067.22 2,018.61 0 0 0
19/03/2024
2,047.12
 824,333 2,043.97 2,069.70 2,006.30 0 0 0
18/03/2024
2,043.97
 2,505,326 2,075.53 2,101.89 1,944.73 0 0 0
15/03/2024
2,075.53
 1,513,419 2,079.90 2,109.64 2,039.78 0 0 0
14/03/2024
2,079.90
 1,677,567 2,101.85 2,115.09 2,063.33 0 0 0
13/03/2024
2,101.85
 1,643,848 2,036.41 2,144.29 2,033.76 0 0 0
12/03/2024
2,036.41
 1,252,847 2,033.77 2,068.55 1,995.63 0 0 0
11/03/2024
2,033.77
 2,092,564 2,021.13 2,106.05 2,010.34 0 0 0
08/03/2024
2,021.13
 1,699,939 2,057.54 2,067.96 2,015.12 0 0 0
07/03/2024
2,057.54
 1,290,807 2,020.24 2,061.88 1,999.21 0 0 0
06/03/2024
2,020.24
 1,250,500 2,008 2,034 1,980.47 0 0 0
05/03/2024
2,008
 1,308,215 1,997.48 2,034.56 1,976.40 0 0 0
04/03/2024
1,997.48
 1,644,032 2,000.97 2,036.73 1,975.80 0 0 0
01/03/2024
2,000.97
 1,107,311 1,998.90 2,015.89 1,976.67 0 0 0
29/02/2024
1,998.90
 1,888,623 1,959.33 2,014.30 1,938.74 0 0 0
28/02/2024
1,959.33
 2,066,707 1,959.52 1,979.70 1,921.25 0 0 0
27/02/2024
1,959.52
 1,860,735 1,926.29 1,977.85 1,916.82 0 0 0
26/02/2024
1,926.29
 3,533,593 1,807.51 1,931.07 1,802.95 0 0 0
23/02/2024
1,807.51
 2,542,549 1,796.19 1,861.87 1,794.99 0 0 0
22/02/2024
1,796.19
 809,096 1,786.65 1,814.22 1,777.81 0 0 0
21/02/2024
1,786.65
 981,705 1,800.30 1,801.47 1,774.49 0 0 0
20/02/2024
1,800.30
 939,584 1,816.86 1,821.83 1,793.82 0 0 0
19/02/2024
1,816.86
 882,778 1,806.57 1,829.82 1,799.82 0 0 0
16/02/2024
1,806.57
 765,385 1,791.40 1,821.82 1,783.57 0 0 0
15/02/2024
1,791.40
 1,027,026 1,777.38 1,800.53 1,772.49 0 0 0
07/02/2024
1,777.38
 504,720 1,775.67 1,787.67 1,771.44 0 0 0
06/02/2024
1,775.67
 527,748 1,763.10 1,783.97 1,761.59 0 0 0
05/02/2024
1,763.10
 690,044 1,761.24 1,770.26 1,748.54 0 0 0
02/02/2024
1,761.24
 742,269 1,751.36 1,772.33 1,737.39 0 0 0
01/02/2024
1,751.36
 508,968 1,733.47 1,756.83 1,726.76 0 0 0
31/01/2024
1,733.47
 605,885 1,751.62 1,764.69 1,730.29 0 0 0
30/01/2024
1,751.62
 724,176 1,725.24 1,754.49 1,717.41 0 0 0
29/01/2024
1,725.24
 478,063 1,723.78 1,739.41 1,718.28 0 0 0
26/01/2024
1,723.78
 674,578 1,706.87 1,742.83 1,706.08 0 0 0
25/01/2024
1,706.87
 662,091 1,709.53 1,725.82 1,701.86 0 0 0
24/01/2024
1,709.53
 978,598 1,728.01 1,732.63 1,707.54 0 0 0
23/01/2024
1,728.01
 639,728 1,737.80 1,745.09 1,726.17 0 0 0
22/01/2024
1,737.80
 587,351 1,740.86 1,748.25 1,720.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |