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)
21/01/2020
515.30
 2,520,219 502.16 515.72 501.75 0 0 0
20/01/2020
502.16
 471,592 501.13 504.21 497.99 0 0 0
17/01/2020
501.13
 538,756 501.34 507.31 497.82 0 0 0
16/01/2020
501.34
 1,197,078 502.21 507.06 497.48 0 0 0
15/01/2020
502.21
 430,055 506.06 507.25 497.06 0 0 0
14/01/2020
506.06
 718,912 508.91 511.25 503.80 0 0 0
13/01/2020
508.91
 1,020,288 512.11 513.40 505.11 0 0 0
10/01/2020
512.11
 783,817 512.27 515.71 508.01 0 0 0
09/01/2020
512.27
 1,034,308 518.94 520.27 508.86 0 0 0
08/01/2020
518.94
 1,412,521 522.21 530.89 517.82 0 0 0
07/01/2020
522.21
 608,740 527.25 528.08 517.99 0 0 0
06/01/2020
527.25
 1,664,434 513.53 529.51 513.46 0 0 0
03/01/2020
513.53
 1,092,373 511.86 522.64 510.46 0 0 0
02/01/2020
511.86
 473,936 507.83 515.19 505.07 0 0 0
31/12/2019
507.83
 511,766 515.85 519.54 504.44 0 0 0
30/12/2019
515.85
 498,224 519.22 521.46 514.84 0 0 0
27/12/2019
519.22
 479,306 515.08 520.56 513.26 0 0 0
26/12/2019
515.08
 501,002 518.66 520.50 513.79 0 0 0
25/12/2019
518.66
 274,744 516.98 522.96 515.56 0 0 0
24/12/2019
516.98
 391,308 515.88 519.21 513.58 0 0 0
23/12/2019
515.88
 785,441 516.87 523.51 512.57 0 0 0
20/12/2019
516.87
 425,968 513.18 521.46 512.02 0 0 0
19/12/2019
513.18
 508,083 513.08 519.26 510.59 0 0 0
18/12/2019
513.08
 821,071 520.96 522.73 511.17 0 0 0
17/12/2019
520.96
 795,856 525.70 528.05 519.15 0 0 0
16/12/2019
525.70
 370,923 523.76 529.90 521.90 0 0 0
13/12/2019
523.76
 482,889 522.33 528.52 522.01 0 0 0
12/12/2019
522.33
 505,286 521.01 524.94 517.97 0 0 0
11/12/2019
521.01
 777,512 524.33 526.87 516.17 0 0 0
10/12/2019
524.33
 623,283 532.95 533.51 518.85 0 0 0
09/12/2019
532.95
 446,880 528.18 535.49 526.40 0 0 0
06/12/2019
528.18
 294,272 527.38 532.87 523.41 0 0 0
05/12/2019
527.38
 742,789 533.68 537.94 524.77 0 0 0
04/12/2019
533.68
 666,316 522.95 535.08 520.44 0 0 0
03/12/2019
522.95
 693,615 527.95 531.61 521.19 0 0 0
02/12/2019
527.95
 955,334 540.64 544.60 522.19 0 0 0
29/11/2019
540.64
 360,766 542.11 546.28 538.84 0 0 0
28/11/2019
542.11
 800,866 548.35 552.03 539.06 0 0 0
27/11/2019
548.35
 671,853 550.22 553.78 547.33 0 0 0
26/11/2019
550.22
 572,429 553.25 557.95 548.95 0 0 0
25/11/2019
553.25
 549,388 552.89 558.29 548.66 0 0 0
22/11/2019
552.89
 1,207,258 561.42 565.95 546.76 0 0 0
21/11/2019
561.42
 664,706 565.10 569.57 559.74 0 0 0
20/11/2019
565.10
 681,863 574.84 574.91 563.89 0 0 0
19/11/2019
574.84
 952,603 576.37 578.89 570.32 0 0 0
18/11/2019
576.37
 727,419 576.15 582.72 573.86 0 0 0
15/11/2019
576.15
 1,073,947 570.96 578.81 567.61 0 0 0
14/11/2019
570.96
 1,161,636 564.33 575.92 563.27 0 0 0
13/11/2019
564.33
 823,165 565.42 567.82 560.41 0 0 0
12/11/2019
565.42
 764,315 560.81 568.07 558.85 0 0 0
11/11/2019
560.81
 536,113 565.83 568.40 559.19 0 0 0
08/11/2019
565.83
 632,735 567.17 572.31 564.39 0 0 0
07/11/2019
567.17
 587,831 566.97 570.04 562.20 0 0 0
06/11/2019
566.97
 922,106 572.07 573.50 565.20 0 0 0
05/11/2019
572.07
 1,273,208 566.07 573.99 565.13 0 0 0
04/11/2019
566.07
 1,486,151 561.35 572.31 561.05 0 0 0
01/11/2019
561.35
 705,351 557.19 562.79 551.03 0 0 0
31/10/2019
557.19
 939,177 556.06 560.88 551.68 0 0 0
30/10/2019
556.06
 755,343 551 558.18 547.35 0 0 0
29/10/2019
551
 341,332 552.76 555.12 549.06 0 0 0
28/10/2019
552.76
 443,180 552.17 556.37 550.26 0 0 0
25/10/2019
552.17
 1,315,920 549.10 555.75 547.62 0 0 0
24/10/2019
549.10
 699,675 544.01 550.20 543.34 0 0 0
23/10/2019
544.01
 625,360 545.17 548.42 542.34 0 0 0
22/10/2019
545.17
 730,615 544.65 547.97 542.31 0 0 0
21/10/2019
544.65
 531,629 545.54 548.78 541.15 0 0 0
18/10/2019
545.54
 423,051 544.71 549.63 543.38 0 0 0
17/10/2019
544.71
 527,352 547.69 551.01 541.69 0 0 0
16/10/2019
547.69
 504,051 548.28 551.78 545.83 0 0 0
15/10/2019
548.28
 494,650 551.61 552.32 546.59 0 0 0
14/10/2019
551.61
 561,238 553.56 558.62 549.16 0 0 0
11/10/2019
553.56
 1,070,813 545.02 557.22 544.55 0 0 0
10/10/2019
545.02
 655,979 543.81 548.66 540.77 0 0 0
09/10/2019
543.81
 605,285 543.37 547.92 539.95 0 0 0
08/10/2019
543.37
 1,394,056 544.06 550.04 538.74 0 0 0
07/10/2019
544.06
 616,467 542.60 549.50 541.82 0 0 0
04/10/2019
542.60
 1,039,554 553.09 556.78 542.48 0 0 0
03/10/2019
553.09
 775,479 559.08 559.51 544.18 0 0 0
02/10/2019
559.08
 716,715 569.69 571.21 557.31 0 0 0
01/10/2019
569.69
 831,799 570.87 573.38 564.55 0 0 0
30/09/2019
570.87
 1,501,845 565.05 577.49 563.71 0 0 0
27/09/2019
565.05
 784,233 562.32 571.06 560.18 0 0 0
26/09/2019
562.32
 599,714 555.49 564.31 552.58 0 0 0
25/09/2019
555.49
 499,392 560.96 561.34 552.01 0 0 0
24/09/2019
560.96
 877,416 563.56 568.24 558.57 0 0 0
23/09/2019
563.56
 752,808 561.16 569.73 559.37 0 0 0
20/09/2019
561.16
 684,413 565.84 570.33 560.17 0 0 0
19/09/2019
565.84
 819,961 568.21 569.43 561.11 0 0 0
18/09/2019
568.21
 2,101,901 575.47 583.76 561.68 0 0 0
17/09/2019
575.47
 1,105,929 564.42 578.03 562.42 0 0 0
16/09/2019
564.42
 1,588,526 552.03 569.60 551.74 0 0 0
13/09/2019
552.03
 491,965 544.91 555.91 542.39 0 0 0
12/09/2019
544.91
 331,270 542.17 549.34 541.70 0 0 0
11/09/2019
542.17
 679,726 545.94 548.05 538.53 0 0 0
10/09/2019
545.94
 1,110,633 550.30 556.31 543.14 0 0 0
09/09/2019
550.30
 545,994 550.81 555.83 545.90 0 0 0
06/09/2019
550.81
 273,375 551.54 555.44 548.68 0 0 0
05/09/2019
551.54
 520,006 549.97 558.65 549.04 0 0 0
04/09/2019
549.97
 586,361 549.09 553.20 545.22 0 0 0
03/09/2019
549.09
 613,870 555.38 556.99 538.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |