Nhóm Dầu Khí (^daukhi)

646.11
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)
09/11/2020
424.19
 1,195,469 421.15 426.22 420.43 0 0 0
06/11/2020
421.15
 488,524 424.31 425.71 419.19 0 0 0
05/11/2020
424.31
 597,381 426.82 428.09 417.72 0 0 0
04/11/2020
426.82
 1,035,807 418.71 429.90 418.06 0 0 0
03/11/2020
418.71
 839,796 417.01 423.51 415.99 0 0 0
02/11/2020
417.01
 811,667 420.05 427.45 413.99 0 0 0
30/10/2020
420.05
 1,247,957 420.15 426.25 413.06 0 0 0
29/10/2020
420.15
 1,055,362 421.88 425.15 416.36 0 0 0
28/10/2020
421.88
 1,846,422 427.88 430.45 416.26 0 0 0
27/10/2020
427.88
 1,318,119 429.63 432.38 421.87 0 0 0
26/10/2020
429.63
 1,788,111 434.82 440.07 427.67 0 0 0
23/10/2020
434.82
 969,906 435.89 444.31 433.36 0 0 0
22/10/2020
435.89
 1,199,492 429.95 441.70 426.81 0 0 0
21/10/2020
429.95
 1,402,879 433.03 436.80 429.38 0 0 0
20/10/2020
433.03
 2,425,593 436.13 440.08 428.89 0 0 0
19/10/2020
436.13
 1,292,258 442.72 445.39 434.89 0 0 0
16/10/2020
442.72
 1,484,257 440.53 445.83 437.15 0 0 0
15/10/2020
440.53
 2,258,839 441.03 450.31 439.06 0 0 0
14/10/2020
441.03
 1,684,927 440.56 445.40 438.48 0 0 0
13/10/2020
440.56
 1,180,782 441.51 445.23 438.42 0 0 0
12/10/2020
441.51
 2,834,893 440.87 450.06 436.61 0 0 0
09/10/2020
440.87
 1,362,177 441.37 444.72 438.84 0 0 0
08/10/2020
441.37
 1,645,735 439.72 444.79 438.73 0 0 0
07/10/2020
439.72
 2,365,986 436.01 445.78 432.62 0 0 0
06/10/2020
436.01
 1,893,926 436.09 441.01 433.87 0 0 0
05/10/2020
436.09
 2,638,213 431.93 438.35 429.99 0 0 0
02/10/2020
431.93
 2,688,857 435.93 436.62 427.01 0 0 0
01/10/2020
435.93
 1,349,210 429.63 436.62 429.48 0 0 0
30/09/2020
429.63
 1,228,914 432.05 434.30 428.53 0 0 0
29/09/2020
432.05
 2,797,064 436.55 441.07 430.84 0 0 0
28/09/2020
436.55
 2,402,263 436.85 441.96 432.37 0 0 0
25/09/2020
436.85
 1,450,362 437.64 439.53 432.17 0 0 0
24/09/2020
437.64
 1,442,350 435.88 440.33 432.06 0 0 0
23/09/2020
435.88
 1,771,436 429.67 439.30 428.88 0 0 0
22/09/2020
429.67
 2,141,659 433.30 434.52 427.68 0 0 0
21/09/2020
433.30
 1,904,708 431.65 437.52 429.33 0 0 0
18/09/2020
431.65
 754,006 427.35 432.80 426.21 0 0 0
17/09/2020
427.35
 991,438 430.41 434.60 426.15 0 0 0
16/09/2020
430.41
 1,662,766 427.81 434.69 426.16 0 0 0
15/09/2020
427.81
 1,389,518 425.18 429.54 422.60 0 0 0
14/09/2020
425.18
 1,635,037 425.45 429.57 423.28 0 0 0
11/09/2020
425.45
 992,549 426.44 429.58 422.84 0 0 0
10/09/2020
426.44
 1,059,406 427.24 432.79 424.40 0 0 0
09/09/2020
427.24
 1,370,781 429.07 429.14 421.89 0 0 0
08/09/2020
429.07
 982,754 428.60 434.97 426.63 0 0 0
07/09/2020
428.60
 2,157,562 440.02 445.24 427.26 0 0 0
04/09/2020
440.02
 1,815,178 445.51 445.94 434.77 0 0 0
03/09/2020
445.51
 1,435,464 443.74 449.05 441.30 0 0 0
01/09/2020
443.74
 1,620,030 436.96 444.73 434.97 0 0 0
31/08/2020
436.96
 1,947,771 437.28 442.99 433.30 0 0 0
28/08/2020
437.28
 1,941,798 434.43 443.21 432.41 0 0 0
27/08/2020
434.43
 1,470,685 434.36 438.12 429.42 0 0 0
26/08/2020
434.36
 2,424,273 430.95 438.56 429.35 0 0 0
25/08/2020
430.95
 1,558,030 423.67 434.60 421.73 0 0 0
24/08/2020
423.67
 1,753,351 415.61 426.47 414.90 0 0 0
21/08/2020
415.61
 808,085 411.06 416.80 409.98 0 0 0
20/08/2020
411.06
 1,019,583 416.20 418.40 409.76 0 0 0
19/08/2020
416.20
 781,493 412.81 417.67 411.90 0 0 0
18/08/2020
412.81
 744,228 413.63 422.67 410.55 0 0 0
17/08/2020
413.63
 1,205,654 414.19 416 408.26 0 0 0
14/08/2020
414.19
 1,327,579 417.11 418.01 411.39 0 0 0
13/08/2020
417.11
 1,394,236 411.83 420.17 410.91 0 0 0
12/08/2020
411.83
 1,822,591 404.74 414.01 403.45 0 0 0
11/08/2020
404.74
 1,072,415 405.18 408.22 401.50 0 0 0
10/08/2020
405.18
 926,071 401.95 408.06 401.85 0 0 0
07/08/2020
401.95
 888,895 400.79 405.45 396.60 0 0 0
06/08/2020
400.79
 1,776,648 395.74 406.66 394.02 0 0 0
05/08/2020
395.74
 943,249 393.51 398.48 390.83 0 0 0
04/08/2020
393.51
 1,098,036 388.02 396.22 386.53 0 0 0
03/08/2020
388.02
 1,153,734 376.78 390.93 375.19 0 0 0
31/07/2020
376.78
 760,843 376.97 379.50 366.51 0 0 0
30/07/2020
376.97
 730,111 367.88 386.88 367.52 0 0 0
29/07/2020
367.88
 1,608,667 390.04 390.04 363.40 0 0 0
28/07/2020
390.04
 1,460,049 370.34 393.25 369.34 0 0 0
27/07/2020
370.34
 2,839,385 397.49 399.85 369.02 0 0 0
24/07/2020
397.49
 2,364,661 412.87 414.22 389.77 0 0 0
23/07/2020
412.87
 970,335 407.23 414.95 405.86 0 0 0
22/07/2020
407.23
 845,668 411.96 420.35 405.59 0 0 0
21/07/2020
411.96
 1,532,037 412.43 416.34 408.85 0 0 0
20/07/2020
412.43
 920,302 419.65 419.72 409.86 0 0 0
17/07/2020
419.65
 770,114 418.93 423.75 417.54 0 0 0
16/07/2020
418.93
 1,378,717 417.84 424.07 417.27 0 0 0
15/07/2020
417.84
 846,900 418.23 424.28 416.72 0 0 0
14/07/2020
418.23
 877,843 415.46 422.84 413.17 0 0 0
13/07/2020
415.46
 1,012,889 413.43 423.14 412.44 0 0 0
10/07/2020
413.43
 1,020,554 418.21 419.02 411.61 0 0 0
09/07/2020
418.21
 2,164,931 409.01 421.36 408.32 0 0 0
08/07/2020
409.01
 779,951 407.12 413.15 405.54 0 0 0
07/07/2020
407.12
 1,134,835 407.27 415.40 405.78 0 0 0
06/07/2020
407.27
 976,440 398.10 409.03 397.42 0 0 0
03/07/2020
398.10
 696,695 398.40 403.71 396.27 0 0 0
02/07/2020
398.40
 825,172 399.44 403.83 395.21 0 0 0
01/07/2020
399.44
 1,042,214 390.51 400.27 388.69 0 0 0
30/06/2020
390.51
 1,214,376 392.61 401.54 384.47 0 0 0
29/06/2020
392.61
 2,149,241 406.24 407.29 389.93 0 0 0
26/06/2020
406.24
 1,116,882 407.07 411.45 403.19 0 0 0
25/06/2020
407.07
 1,207,512 408.26 409.54 399.96 0 0 0
24/06/2020
408.26
 1,476,635 414.23 416.01 404.55 0 0 0
23/06/2020
414.23
 1,547,505 411.50 417.59 402.62 0 0 0
22/06/2020
411.50
 1,411,210 409.85 415.68 406.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |