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)
08/04/2019
593.80
 1,702,264 577.86 594.79 577.86 0 0 0
05/04/2019
577.86
 1,161,688 569.05 579.50 565.78 0 0 0
04/04/2019
569.05
 1,136,459 568.71 574.59 566.65 0 0 0
03/04/2019
568.71
 1,470,247 562.91 571.10 559.47 0 0 0
02/04/2019
562.91
 1,148,057 563.17 573.26 560.65 0 0 0
01/04/2019
563.17
 1,076,095 551.30 565.71 549.40 0 0 0
29/03/2019
551.30
 1,070,559 552.84 558.56 548.92 0 0 0
28/03/2019
552.84
 852,598 549.21 555.79 533.36 0 0 0
27/03/2019
549.21
 841,720 544.79 556.66 544.61 0 0 0
26/03/2019
544.79
 860,672 548.17 554.57 539.12 0 0 0
25/03/2019
548.17
 1,671,995 558.73 558.73 536.83 0 0 0
22/03/2019
558.73
 1,253,448 556.94 563.52 552.35 0 0 0
21/03/2019
556.94
 1,475,863 575.28 582.98 553.23 0 0 0
20/03/2019
575.28
 1,284,560 581.10 581.13 566.57 0 0 0
19/03/2019
581.10
 1,658,528 583.75 589.90 576.20 0 0 0
18/03/2019
583.75
 1,311,332 577.26 589.11 573.91 0 0 0
15/03/2019
577.26
 1,259,366 569.37 579.97 567.33 0 0 0
14/03/2019
569.37
 1,183,423 568.02 576.20 564.98 0 0 0
13/03/2019
568.02
 1,372,623 570.25 577.71 565.05 0 0 0
12/03/2019
570.25
 1,368,726 561.31 572.48 560.09 0 0 0
11/03/2019
561.31
 1,189,021 565.03 565.98 554.09 0 0 0
08/03/2019
565.03
 1,286,525 574.10 575.83 562.51 0 0 0
07/03/2019
574.10
 1,511,749 579.44 587.11 573.87 0 0 0
06/03/2019
579.44
 1,419,081 574.41 580.14 563.33 0 0 0
05/03/2019
574.41
 2,183,556 571.19 581.31 561.69 0 0 0
04/03/2019
571.19
 2,020,347 554.25 572.59 554.18 0 0 0
01/03/2019
554.25
 1,207,570 543.23 555.21 542.53 0 0 0
28/02/2019
543.23
 1,591,177 546.12 556.82 541.40 0 0 0
27/02/2019
546.12
 1,023,017 544.66 551.85 542.64 0 0 0
26/02/2019
544.66
 1,572,519 553.92 554.02 540.58 0 0 0
25/02/2019
553.92
 1,245,044 553.05 562.47 551.40 0 0 0
22/02/2019
553.05
 1,346,423 546.46 556.99 539.57 0 0 0
21/02/2019
546.46
 1,405,382 539.60 549.29 537.76 0 0 0
20/02/2019
539.60
 956,219 541.84 544.06 535.40 0 0 0
19/02/2019
541.84
 1,340,330 551.34 554.39 539.19 0 0 0
18/02/2019
551.34
 1,885,674 533.16 552.41 532.43 0 0 0
15/02/2019
533.16
 1,334,584 527.70 536.39 525.83 0 0 0
14/02/2019
527.70
 902,192 529.83 533.97 524.88 0 0 0
13/02/2019
529.83
 1,587,597 516.95 533.36 516.75 0 0 0
12/02/2019
516.95
 1,168,935 513.47 521.91 510.42 0 0 0
11/02/2019
513.47
 764,372 499.06 513.59 498.15 0 0 0
01/02/2019
499.06
 634,576 499.80 504.40 497.54 0 0 0
31/01/2019
499.80
 746,133 498.71 508.20 497.82 0 0 0
30/01/2019
498.71
 789,571 496.59 504.05 494.88 0 0 0
29/01/2019
496.59
 565,987 502.16 502.53 492.76 0 0 0
28/01/2019
502.16
 913,427 499.70 506.67 497.29 0 0 0
25/01/2019
499.70
 448,958 499.42 503.43 497 0 0 0
24/01/2019
499.42
 823,339 497.82 506.56 495.86 0 0 0
23/01/2019
497.82
 636,270 498.22 502.22 493.76 0 0 0
22/01/2019
498.22
 751,319 504.99 508 497.61 0 0 0
21/01/2019
504.99
 1,448,614 504.73 515.20 495.19 0 0 0
18/01/2019
504.73
 545,048 506.40 510.68 502.19 0 0 0
17/01/2019
506.40
 422,356 513.22 515.86 505.07 0 0 0
16/01/2019
513.22
 635,913 511.09 518.16 510.30 0 0 0
15/01/2019
511.09
 635,078 506.57 513.49 505.69 0 0 0
14/01/2019
506.57
 545,322 514.08 515.22 502.59 0 0 0
11/01/2019
514.08
 893,469 513.07 519.34 508.11 0 0 0
10/01/2019
513.07
 917,449 507.93 518.57 506.25 0 0 0
09/01/2019
507.93
 953,550 500.30 512.42 500.03 0 0 0
08/01/2019
500.30
 760,321 496.02 505.91 491.65 0 0 0
07/01/2019
496.02
 615,739 489.17 502.83 488.41 0 0 0
04/01/2019
489.17
 727,711 486.08 493.70 474.92 0 0 0
03/01/2019
486.08
 782,611 496.70 499.66 480.16 0 0 0
02/01/2019
496.70
 545,575 494.47 502.23 491.09 0 0 0
28/12/2018
494.47
 763,357 502.59 506.70 489.43 0 0 0
27/12/2018
502.59
 1,025,735 484.66 510.32 484.56 0 0 0
26/12/2018
484.66
 866,363 494.97 499.96 481.87 0 0 0
25/12/2018
494.97
 1,703,753 510.90 511.22 482.75 0 0 0
24/12/2018
510.90
 982,044 525 525.13 509.68 0 0 0
21/12/2018
525
 512,801 528.73 531.42 516.70 0 0 0
20/12/2018
528.73
 718,248 522.38 532.52 519.12 0 0 0
19/12/2018
522.38
 1,277,313 531.59 532.21 516.22 0 0 0
18/12/2018
531.59
 1,413,123 533.14 536.02 520.09 0 0 0
17/12/2018
533.14
 1,472,653 550.90 551.13 531.78 0 0 0
14/12/2018
550.90
 961,952 557.66 562.51 548.42 0 0 0
13/12/2018
557.66
 812,487 559.08 565.81 555.79 0 0 0
12/12/2018
559.08
 1,050,474 551.22 562.10 550.85 0 0 0
11/12/2018
551.22
 1,089,311 559.31 559.83 549.38 0 0 0
10/12/2018
559.31
 1,284,012 555.04 566.42 552.15 0 0 0
07/12/2018
555.04
 1,107,149 550.62 559.40 548.76 0 0 0
06/12/2018
550.62
 1,530,042 553.49 560.83 543.96 0 0 0
05/12/2018
553.49
 1,257,315 554.71 557.50 543.43 0 0 0
04/12/2018
554.71
 1,244,855 555.78 561.60 549.10 0 0 0
03/12/2018
555.78
 2,050,920 526.30 558.11 526.07 0 0 0
30/11/2018
526.30
 761,675 522.08 528.89 519.55 0 0 0
29/11/2018
522.08
 951,882 530.85 535.24 518.61 0 0 0
28/11/2018
530.85
 632,006 526.33 534.55 523.94 0 0 0
27/11/2018
526.33
 921,723 527.99 537 523.11 0 0 0
26/11/2018
527.99
 886,709 530.73 534.27 520.27 0 0 0
23/11/2018
530.73
 758,826 533.06 537.88 527.33 0 0 0
22/11/2018
533.06
 1,045,523 538.11 546.14 530.37 0 0 0
21/11/2018
538.11
 978,032 546.96 547 531.30 0 0 0
20/11/2018
546.96
 1,031,478 550.15 552.50 541.04 0 0 0
19/11/2018
550.15
 952,996 539.08 553.03 526.36 0 0 0
16/11/2018
539.08
 1,199,905 519.35 541.74 519.11 0 0 0
15/11/2018
519.35
 876,417 518.15 532.61 516.85 0 0 0
14/11/2018
518.15
 1,446,777 536.41 537.90 512.76 0 0 0
13/11/2018
536.41
 904,830 551.47 551.63 532.69 0 0 0
12/11/2018
551.47
 1,069,393 541.35 554.75 531.55 0 0 0
09/11/2018
541.35
 1,227,557 566.84 567.24 540.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |