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)
30/08/2019
555.38
 929,147 551.80 561.38 551.35 0 0 0
29/08/2019
551.80
 571,852 554.90 558.28 550.13 0 0 0
28/08/2019
554.90
 616,048 554.29 561.11 552.41 0 0 0
27/08/2019
554.29
 869,235 552.73 559.10 550.39 0 0 0
26/08/2019
552.73
 1,120,031 564.31 564.31 548.32 0 0 0
23/08/2019
564.31
 860,229 567.31 571.67 558.50 0 0 0
22/08/2019
567.31
 1,006,803 570.78 572.80 563.69 0 0 0
21/08/2019
570.78
 1,241,053 562.26 574.63 561.13 0 0 0
20/08/2019
562.26
 864,407 559.11 565.06 556.61 0 0 0
19/08/2019
559.11
 508,546 555.28 564.20 554.62 0 0 0
16/08/2019
555.28
 810,551 552.65 559.25 550.58 0 0 0
15/08/2019
552.65
 709,127 555.63 555.77 543.19 0 0 0
14/08/2019
555.63
 656,289 554.65 565.97 551.58 0 0 0
13/08/2019
554.65
 790,548 560.90 563.42 550.88 0 0 0
12/08/2019
560.90
 598,668 557.39 566.21 555.75 0 0 0
09/08/2019
557.39
 581,025 555.56 563.75 554.87 0 0 0
08/08/2019
555.56
 957,161 552.63 567.31 546.30 0 0 0
07/08/2019
552.63
 727,019 556.20 563.04 548.38 0 0 0
06/08/2019
556.20
 1,484,625 569.08 569.08 548.85 0 0 0
05/08/2019
569.08
 1,311,446 583.97 584.24 568.57 0 0 0
02/08/2019
583.97
 989,693 592.47 593.09 574.45 0 0 0
01/08/2019
592.47
 479,583 595.63 599.59 589.38 0 0 0
31/07/2019
595.63
 755,131 592.68 600.86 590.51 0 0 0
30/07/2019
592.68
 823,660 601.39 608.90 592.19 0 0 0
29/07/2019
601.39
 1,092,600 596.18 606.39 588.97 0 0 0
26/07/2019
596.18
 950,193 595.35 601.95 593.15 0 0 0
25/07/2019
595.35
 1,124,847 589.19 599.80 584.60 0 0 0
24/07/2019
589.19
 1,167,370 587.38 596.51 583.96 0 0 0
23/07/2019
587.38
 901,106 583.71 593.09 580.82 0 0 0
22/07/2019
583.71
 900,095 586.85 591.39 580.25 0 0 0
19/07/2019
586.85
 1,150,767 592.75 595.03 585.43 0 0 0
18/07/2019
592.75
 1,034,719 598.91 600.42 590.94 0 0 0
17/07/2019
598.91
 1,245,407 591.80 601.60 586.76 0 0 0
16/07/2019
591.80
 944,413 592.18 594.23 588.05 0 0 0
15/07/2019
592.18
 482,222 591.73 594.86 587.79 0 0 0
12/07/2019
591.73
 1,069,887 593.85 598.33 589.87 0 0 0
11/07/2019
593.85
 762,342 591.31 598.96 589.79 0 0 0
10/07/2019
591.31
 1,186,994 584.44 592.48 583.74 0 0 0
09/07/2019
584.44
 815,807 579.88 587.56 576.47 0 0 0
08/07/2019
579.88
 778,691 583.41 586.80 576.80 0 0 0
05/07/2019
583.41
 833,334 583 586 580.96 0 0 0
04/07/2019
583
 812,876 581.85 587.11 580.37 0 0 0
03/07/2019
581.85
 775,123 586.02 586.81 577.77 0 0 0
02/07/2019
586.02
 758,282 583.76 586.91 579.81 0 0 0
01/07/2019
583.76
 785,307 557.70 586.43 554.76 0 0 0
28/06/2019
557.70
 1,178,711 561.20 583.60 553.42 0 0 0
27/06/2019
561.20
 1,115,848 587.01 591.22 560.56 0 0 0
26/06/2019
587.01
 706,268 581.46 591.34 580.74 0 0 0
25/06/2019
581.46
 587,797 586.55 588.51 579.45 0 0 0
24/06/2019
586.55
 566,105 591.36 591.95 573.84 0 0 0
21/06/2019
591.36
 735,137 588.77 597.21 586.95 0 0 0
20/06/2019
588.77
 992,189 580 592.32 575.34 0 0 0
19/06/2019
580
 599,954 571.32 583.15 570.60 0 0 0
18/06/2019
571.32
 660,879 574.42 575.26 567.75 0 0 0
17/06/2019
574.42
 346,276 574.91 579.63 570.49 0 0 0
14/06/2019
574.91
 548,945 574.09 579.78 572.58 0 0 0
13/06/2019
574.09
 574,365 574.01 578.78 565.40 0 0 0
12/06/2019
574.01
 621,441 585.11 585.30 573.18 0 0 0
11/06/2019
585.11
 495,764 584.13 587.43 577.45 0 0 0
10/06/2019
584.13
 558,205 583.73 591.64 581.79 0 0 0
07/06/2019
583.73
 844,152 569.60 584.04 567.69 0 0 0
06/06/2019
569.60
 753,760 576.67 578.27 564.59 0 0 0
05/06/2019
576.67
 541,146 577.77 586.36 575.54 0 0 0
04/06/2019
577.77
 723,677 572.07 582.19 566.91 0 0 0
03/06/2019
572.07
 1,523,345 590.34 590.51 560.72 0 0 0
31/05/2019
590.34
 1,349,682 609.45 609.56 588.84 0 0 0
30/05/2019
609.45
 546,582 609.68 615.02 606.97 0 0 0
29/05/2019
609.68
 631,938 610.07 613.78 604.98 0 0 0
28/05/2019
610.07
 890,549 604.32 613.65 601.44 0 0 0
27/05/2019
604.32
 661,066 600.34 607.34 598.64 0 0 0
24/05/2019
600.34
 1,664,409 615.07 615.74 598.49 0 0 0
23/05/2019
615.07
 1,795,477 616.57 619.85 601.93 0 0 0
22/05/2019
616.57
 1,179,005 620.46 628.87 614.51 0 0 0
21/05/2019
620.46
 912,347 627.86 629.76 618.06 0 0 0
20/05/2019
627.86
 1,307,009 614.36 630.77 613.74 0 0 0
17/05/2019
614.36
 1,640,806 611.81 621.92 611.37 0 0 0
16/05/2019
611.81
 976,345 611.85 620.70 609.97 0 0 0
15/05/2019
611.85
 1,487,725 604.88 617.89 603.57 0 0 0
14/05/2019
604.88
 1,625,784 590.84 605.62 586.75 0 0 0
13/05/2019
590.84
 1,001,866 593.97 598.80 588.04 0 0 0
10/05/2019
593.97
 1,267,072 586.01 599.10 585.02 0 0 0
09/05/2019
586.01
 827,833 596.88 598 584.84 0 0 0
08/05/2019
596.88
 1,228,673 594.68 599.85 582.52 0 0 0
07/05/2019
594.68
 872,252 590.95 600.64 590 0 0 0
06/05/2019
590.95
 1,169,076 610.94 610.94 584.33 0 0 0
03/05/2019
610.94
 823,276 619.71 619.96 606.80 0 0 0
02/05/2019
619.71
 1,130,460 614.98 623.20 609.37 0 0 0
26/04/2019
614.98
 948,381 614.21 618.37 608.70 0 0 0
25/04/2019
614.21
 1,076,104 611.40 618.95 606.66 0 0 0
24/04/2019
611.40
 1,861,100 605.62 621.29 604.58 0 0 0
23/04/2019
605.62
 1,020,150 591.94 609.04 591.23 0 0 0
22/04/2019
591.94
 857,599 582.49 598.94 581.35 0 0 0
19/04/2019
582.49
 497,543 579.55 589.20 579.06 0 0 0
18/04/2019
579.55
 864,954 586.63 588.32 576.52 0 0 0
17/04/2019
586.63
 1,313,659 582.50 594.69 580.81 0 0 0
16/04/2019
582.50
 861,314 586.91 587.43 573.63 0 0 0
12/04/2019
586.91
 906,693 580.34 589.93 573.21 0 0 0
11/04/2019
580.34
 693,411 582.23 587.04 579.86 0 0 0
10/04/2019
582.23
 1,244,852 584.23 587.60 575.42 0 0 0
09/04/2019
584.23
 1,734,982 593.80 599.52 581.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |