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)
08/11/2018
566.84
 635,845 565.68 577.31 565.06 0 0 0
07/11/2018
565.68
 944,422 574.65 576.26 560.19 0 0 0
06/11/2018
574.65
 1,286,989 577.24 589.60 572.79 0 0 0
05/11/2018
577.24
 940,253 577.65 581.36 562.47 0 0 0
02/11/2018
577.65
 1,152,474 566.03 579.85 559.16 0 0 0
01/11/2018
566.03
 825,122 581.26 582.72 564.71 0 0 0
31/10/2018
581.26
 1,361,270 554.49 581.80 554.49 0 0 0
30/10/2018
554.49
 905,300 546.71 560.37 540.51 0 0 0
29/10/2018
546.71
 943,328 563.44 565.98 539.45 0 0 0
26/10/2018
563.44
 1,016,449 564.86 579.42 561.55 0 0 0
25/10/2018
564.86
 1,476,332 561.88 567.15 528.02 0 0 0
24/10/2018
561.88
 1,529,624 595.40 597.22 559.60 0 0 0
23/10/2018
595.40
 1,306,637 612.19 612.96 579.70 0 0 0
22/10/2018
612.19
 857,365 615.52 628.27 611.35 0 0 0
19/10/2018
615.52
 1,180,233 624.87 627.86 602.04 0 0 0
18/10/2018
624.87
 797,628 636.68 637.03 622.53 0 0 0
17/10/2018
636.68
 1,283,161 632.69 649.78 631.79 0 0 0
16/10/2018
632.69
 891,350 623.75 639.25 622.08 0 0 0
15/10/2018
623.75
 1,000,400 645.95 647.18 620.91 0 0 0
12/10/2018
645.95
 1,628,360 617.30 647.34 594.92 0 0 0
11/10/2018
617.30
 3,430,548 665.10 665.10 612.02 0 0 0
10/10/2018
665.10
 1,307,637 662.65 670.47 657.88 0 0 0
09/10/2018
662.65
 1,383,699 654.18 669.70 651.56 0 0 0
08/10/2018
654.18
 1,808,705 673.01 673.70 651.30 0 0 0
05/10/2018
673.01
 1,911,061 696.21 696.21 671.54 0 0 0
04/10/2018
696.21
 1,656,944 689.76 702.69 688.54 0 0 0
03/10/2018
689.76
 1,598,899 687 693.19 678.52 0 0 0
02/10/2018
687
 2,411,865 681.68 700.66 677.76 0 0 0
01/10/2018
681.68
 1,972,520 666.45 688.80 665.87 0 0 0
28/09/2018
666.45
 2,012,866 678.86 683.94 664.91 0 0 0
27/09/2018
678.86
 1,863,699 673.87 681.99 663.50 0 0 0
26/09/2018
673.87
 2,028,290 681.11 688.04 672.39 0 0 0
25/09/2018
681.11
 1,618,029 674.78 689.86 674.38 0 0 0
24/09/2018
674.78
 1,422,219 659.90 676.40 659.20 0 0 0
21/09/2018
659.90
 2,092,008 663.47 668.43 650.76 0 0 0
20/09/2018
663.47
 1,933,412 645.04 666.74 644.03 0 0 0
19/09/2018
645.04
 2,779,567 632.56 654.20 630.60 0 0 0
18/09/2018
632.56
 1,087,561 629.43 633.56 618.26 0 0 0
17/09/2018
629.43
 1,639,108 625.37 639.30 618.82 0 0 0
14/09/2018
625.37
 1,391,606 624 632.08 614.47 0 0 0
13/09/2018
624
 1,619,050 627.71 645.13 617.19 0 0 0
12/09/2018
627.71
 2,821,800 605.78 638.06 605.73 0 0 0
11/09/2018
605.78
 1,543,354 590.31 607.72 587 0 0 0
10/09/2018
590.31
 968,258 586.27 599.81 584.68 0 0 0
07/09/2018
586.27
 1,039,363 583.25 589.30 576.42 0 0 0
06/09/2018
583.25
 830,782 583.44 589.85 577.01 0 0 0
05/09/2018
583.44
 1,281,144 596.56 597.66 575.16 0 0 0
04/09/2018
596.56
 1,202,451 598.62 604.80 589.53 0 0 0
31/08/2018
598.62
 1,338,268 605.56 615.64 596.47 0 0 0
30/08/2018
605.56
 1,435,011 585.60 605.85 581.14 0 0 0
29/08/2018
585.60
 1,177,741 594.58 598.78 581.16 0 0 0
28/08/2018
594.58
 841,711 587.35 597.69 583.64 0 0 0
27/08/2018
587.35
 1,358,451 582.67 595.70 582.27 0 0 0
24/08/2018
582.67
 1,513,259 575.34 587.61 570.55 0 0 0
23/08/2018
575.34
 877,792 572.49 583.79 568.06 0 0 0
22/08/2018
572.49
 1,117,905 564.73 580.61 563.60 0 0 0
21/08/2018
564.73
 1,011,451 563.73 568.67 555.73 0 0 0
20/08/2018
563.73
 871,212 557.56 569.83 551.96 0 0 0
17/08/2018
557.56
 774,175 553.97 566.63 551.18 0 0 0
16/08/2018
553.97
 1,908,973 553.79 563.68 527.13 0 0 0
15/08/2018
553.79
 2,107,886 584.04 589.49 552.74 0 0 0
14/08/2018
584.04
 1,209,158 592.64 595.38 577 0 0 0
13/08/2018
592.64
 1,488,011 575.71 597.11 565.73 0 0 0
10/08/2018
575.71
 1,298,068 571.18 577.79 562.92 0 0 0
09/08/2018
571.18
 1,721,170 569.38 579.77 560.52 0 0 0
08/08/2018
569.38
 1,744,792 551.07 571.73 549.26 0 0 0
07/08/2018
551.07
 1,336,788 563.85 565.68 548.18 0 0 0
06/08/2018
563.85
 1,725,239 554.53 572.40 547.16 0 0 0
03/08/2018
554.53
 2,067,706 539.03 564.50 538.87 0 0 0
02/08/2018
539.03
 1,818,836 525.79 541.90 521.44 0 0 0
01/08/2018
525.79
 1,863,181 516.55 535.70 512.90 0 0 0
31/07/2018
516.55
 1,028,131 508.82 526.91 504.50 0 0 0
30/07/2018
508.82
 1,000,125 494.01 509.53 491.25 0 0 0
27/07/2018
494.01
 913,010 486.57 501.16 486.13 0 0 0
26/07/2018
486.57
 557,101 490.30 496.91 482.74 0 0 0
25/07/2018
490.30
 803,636 494.80 503.89 489.23 0 0 0
24/07/2018
494.80
 1,263,296 497.81 504.44 483.26 0 0 0
23/07/2018
497.81
 1,054,751 491.65 508.04 486.97 0 0 0
20/07/2018
491.65
 709,900 499.20 502.08 488 0 0 0
19/07/2018
499.20
 983,976 490.23 509.16 489.04 0 0 0
18/07/2018
490.23
 1,134,590 467.12 491.53 465.63 0 0 0
17/07/2018
467.12
 540,867 475.18 477.06 459.76 0 0 0
16/07/2018
475.18
 407,577 475.08 483.37 468.55 0 0 0
13/07/2018
475.08
 501,571 463.68 479.38 463.47 0 0 0
12/07/2018
463.68
 417,050 462.37 470.40 450.44 0 0 0
11/07/2018
462.37
 992,132 475.84 476.10 451.02 0 0 0
10/07/2018
475.84
 879,264 478.86 494.34 474.12 0 0 0
09/07/2018
478.86
 894,301 478.61 500.70 476.31 0 0 0
06/07/2018
478.61
 827,475 457.91 482.93 440.75 0 0 0
05/07/2018
457.91
 1,000,167 483.08 488.63 454.11 0 0 0
04/07/2018
483.08
 1,177,144 495.30 504.87 474.36 0 0 0
03/07/2018
495.30
 952,199 523.72 524.72 494.22 0 0 0
02/07/2018
523.72
 1,011,328 527.16 530 503.54 0 0 0
29/06/2018
527.16
 668,320 523.25 532.25 515.65 0 0 0
28/06/2018
523.25
 773,131 529.48 533.88 518.39 0 0 0
27/06/2018
529.48
 1,210,705 530.58 542.75 526.51 0 0 0
26/06/2018
530.58
 590,918 536.69 536.69 521.30 0 0 0
25/06/2018
536.69
 826,541 532.14 551.99 531.44 0 0 0
22/06/2018
532.14
 1,072,298 522.73 536.47 513.71 0 0 0
21/06/2018
522.73
 575,434 535.92 536.58 518.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |