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)
19/06/2020
409.85
 2,129,495 407.75 415.48 405.90 0 0 0
18/06/2020
407.75
 855,649 408.06 412.21 403 0 0 0
17/06/2020
408.06
 1,239,964 405.55 415.82 402.43 0 0 0
16/06/2020
405.55
 1,407,149 399.57 409.54 398.05 0 0 0
15/06/2020
399.57
 2,150,033 412.10 416.09 397.06 0 0 0
12/06/2020
412.10
 3,029,870 405.44 414.64 388.70 0 0 0
11/06/2020
405.44
 3,778,309 434.70 436.61 404.06 0 0 0
10/06/2020
434.70
 2,208,104 435.12 437.08 428.79 0 0 0
09/06/2020
435.12
 3,157,333 440.04 441.11 432.62 0 0 0
08/06/2020
440.04
 3,865,734 429.74 443.34 429.74 0 0 0
05/06/2020
429.74
 2,807,412 432.92 434.05 421.72 0 0 0
04/06/2020
432.92
 3,970,835 429.53 440.47 428.49 0 0 0
03/06/2020
429.53
 3,590,064 419.16 432.03 419.13 0 0 0
02/06/2020
419.16
 4,877,193 413.17 428.90 410.93 0 0 0
01/06/2020
413.17
 1,662,520 408.94 417.05 408.80 0 0 0
29/05/2020
408.94
 1,052,014 410.02 412.22 406.14 0 0 0
28/05/2020
410.02
 1,320,047 414.03 415.73 408.06 0 0 0
27/05/2020
414.03
 2,250,105 414.19 421.38 412.57 0 0 0
26/05/2020
414.19
 1,940,715 408.34 419.19 407.20 0 0 0
25/05/2020
408.34
 1,651,029 408.72 410.96 403.24 0 0 0
22/05/2020
408.72
 2,654,486 414.83 415.85 406.11 0 0 0
21/05/2020
414.83
 1,855,353 412.08 418.95 409.67 0 0 0
20/05/2020
412.08
 1,228,547 414.43 415.11 405.72 0 0 0
19/05/2020
414.43
 2,681,932 406.58 420.22 405.91 0 0 0
18/05/2020
406.58
 1,895,468 395.85 407.32 394.65 0 0 0
15/05/2020
395.85
 2,782,868 401.03 408.63 394.35 0 0 0
14/05/2020
401.03
 2,445,777 402.87 405.47 395.99 0 0 0
13/05/2020
402.87
 2,640,705 404.86 410.67 397.11 0 0 0
12/05/2020
404.86
 2,557,605 400.58 408.64 390.92 0 0 0
11/05/2020
400.58
 3,570,863 386.30 401.75 385.23 0 0 0
08/05/2020
386.30
 2,896,782 378.79 393.69 378.79 0 0 0
07/05/2020
378.79
 1,253,355 378.49 383.25 373.67 0 0 0
06/05/2020
378.49
 2,607,035 364.65 381.19 363.91 0 0 0
05/05/2020
364.65
 1,100,741 357.47 365.37 355.57 0 0 0
04/05/2020
357.47
 1,257,554 357.32 368.14 355.33 0 0 0
29/04/2020
357.32
 1,118,676 352.31 360.60 352.28 0 0 0
28/04/2020
352.31
 1,445,611 358.46 359.79 348.66 0 0 0
27/04/2020
358.46
 1,395,357 366.06 368.93 357.03 0 0 0
24/04/2020
366.06
 1,736,257 364.28 371.02 362.17 0 0 0
23/04/2020
364.28
 1,762,482 357.57 370.79 356.44 0 0 0
22/04/2020
357.57
 2,244,166 361.57 362.08 341.07 0 0 0
21/04/2020
361.57
 3,872,617 387.07 387.07 360.79 0 0 0
20/04/2020
387.07
 4,227,350 376.86 391.33 373.88 0 0 0
17/04/2020
376.86
 4,349,620 371.08 382.56 370.80 0 0 0
16/04/2020
371.08
 2,012,325 365.02 374.76 360.56 0 0 0
15/04/2020
365.02
 1,632,012 365.62 369.58 358.42 0 0 0
14/04/2020
365.62
 2,041,715 371.92 372.59 357.76 0 0 0
13/04/2020
371.92
 2,086,910 369.32 380.58 367.74 0 0 0
10/04/2020
369.32
 2,466,454 367.56 373.33 358.12 0 0 0
09/04/2020
367.56
 2,724,720 349.04 370.80 348.84 0 0 0
08/04/2020
349.04
 1,868,543 350.17 351.40 338.38 0 0 0
07/04/2020
350.17
 2,832,410 354.66 358.71 343.26 0 0 0
06/04/2020
354.66
 2,517,653 337.41 356.80 336.84 0 0 0
03/04/2020
337.41
 1,879,346 320.03 341.07 320.03 0 0 0
01/04/2020
320.03
 1,186,048 308.44 326.19 305.15 0 0 0
31/03/2020
308.44
 1,319,280 307.55 322.87 302.41 0 0 0
30/03/2020
307.55
 1,209,321 327.54 327.61 304.14 0 0 0
27/03/2020
327.54
 878,938 329.29 331.84 320.32 0 0 0
26/03/2020
329.29
 986,031 337.03 340.20 327.04 0 0 0
25/03/2020
337.03
 1,592,956 317.96 338.62 317.39 0 0 0
24/03/2020
317.96
 1,347,038 309.41 322.46 302.36 0 0 0
23/03/2020
309.41
 2,702,081 334.52 334.76 308.96 0 0 0
20/03/2020
334.52
 2,044,835 325.10 339.44 323.08 0 0 0
19/03/2020
325.10
 1,719,073 340.01 340.58 322.29 0 0 0
18/03/2020
340.01
 2,414,893 343.56 350.45 333.31 0 0 0
17/03/2020
343.56
 962,996 336.31 344.38 323.09 0 0 0
16/03/2020
336.31
 1,398,600 327.29 343.99 321.99 0 0 0
13/03/2020
327.29
 1,646,005 339.08 339.97 316.16 0 0 0
12/03/2020
339.08
 2,282,924 362.66 362.66 338.09 0 0 0
11/03/2020
362.66
 2,101,734 386.24 398.63 360.84 0 0 0
10/03/2020
386.24
 1,976,691 402.67 404.88 374.45 0 0 0
09/03/2020
402.67
 1,963,873 436.03 436.03 400.84 0 0 0
06/03/2020
436.03
 697,384 440.61 440.61 433.05 0 0 0
05/03/2020
440.61
 1,055,221 439.57 449.15 439.12 0 0 0
04/03/2020
439.57
 982,002 444.07 446.56 435.81 0 0 0
03/03/2020
444.07
 1,431,832 439.80 458.46 438.70 0 0 0
02/03/2020
439.80
 1,079,920 430.09 444.12 425.44 0 0 0
28/02/2020
430.09
 1,155,261 440.49 442.92 422.50 0 0 0
27/02/2020
440.49
 555,696 440.86 443.95 433.37 0 0 0
26/02/2020
440.86
 769,406 452.87 453.44 437.70 0 0 0
25/02/2020
452.87
 887,079 454.47 456.46 446.88 0 0 0
24/02/2020
454.47
 1,240,556 468.17 468.17 451.77 0 0 0
21/02/2020
468.17
 579,172 469.54 473.88 467.13 0 0 0
20/02/2020
469.54
 620,118 468.17 479.98 467.65 0 0 0
19/02/2020
468.17
 408,801 470.07 472.43 467.01 0 0 0
18/02/2020
470.07
 483,812 475.51 476.27 467.69 0 0 0
17/02/2020
475.51
 526,451 479.80 483.81 473.96 0 0 0
14/02/2020
479.80
 466,606 476.74 482.87 473.94 0 0 0
13/02/2020
476.74
 563,631 471.32 481.01 469.60 0 0 0
12/02/2020
471.32
 770,759 468.29 474.61 468.20 0 0 0
11/02/2020
468.29
 528,171 468.66 472.52 463.27 0 0 0
10/02/2020
468.66
 623,915 467.53 470.60 456.31 0 0 0
07/02/2020
467.53
 713,347 469.22 474.18 463.97 0 0 0
06/02/2020
469.22
 977,618 451.63 470.51 449.05 0 0 0
05/02/2020
451.63
 786,185 450.87 461.41 444.45 0 0 0
04/02/2020
450.87
 1,129,658 454 464.11 446.54 0 0 0
03/02/2020
454
 1,711,723 471.27 471.41 437.54 0 0 0
31/01/2020
471.27
 1,410,381 499.31 500.23 468.95 0 0 0
30/01/2020
499.31
 1,153,170 515.70 516.27 494.07 0 0 0
22/01/2020
515.70
 809,199 515.30 519.83 511.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |