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)
20/06/2018
535.92
 720,537 517.73 536.65 507.53 0 0 0
19/06/2018
517.73
 1,925,509 532.33 532.60 496.31 0 0 0
18/06/2018
532.33
 1,168,985 560.09 560.23 530.90 0 0 0
15/06/2018
560.09
 582,942 553.60 561.62 548.47 0 0 0
14/06/2018
553.60
 699,333 560.91 571.87 551.15 0 0 0
13/06/2018
560.91
 594,290 540.84 562.36 540.19 0 0 0
12/06/2018
540.84
 1,158,722 563.15 564.39 530.41 0 0 0
11/06/2018
563.15
 710,462 569.88 579.71 556.06 0 0 0
08/06/2018
569.88
 891,399 573.69 582.37 557.29 0 0 0
07/06/2018
573.69
 1,123,095 589.03 590.42 563.23 0 0 0
06/06/2018
589.03
 742,928 572.84 593.49 569.29 0 0 0
05/06/2018
572.84
 1,431,910 543.44 575.74 539.79 0 0 0
04/06/2018
543.44
 1,018,415 538.42 549.85 530.59 0 0 0
01/06/2018
538.42
 834,273 531.18 542.86 526.35 0 0 0
31/05/2018
531.18
 1,094,023 518.52 541.59 516.14 0 0 0
30/05/2018
518.52
 959,671 544.44 546.26 515.34 0 0 0
29/05/2018
544.44
 1,289,557 536.70 559.65 514.20 0 0 0
28/05/2018
536.70
 1,183,584 575.06 575.38 532.65 0 0 0
25/05/2018
575.06
 1,193,705 613.32 614.45 573.73 0 0 0
24/05/2018
613.32
 506,365 615.73 624.27 593.07 0 0 0
23/05/2018
615.73
 838,437 588.28 616.70 578.37 0 0 0
22/05/2018
588.28
 1,075,574 609.38 617.48 571.26 0 0 0
21/05/2018
609.38
 840,139 641.96 651.17 609.22 0 0 0
18/05/2018
641.96
 1,153,182 645.74 653.05 613.63 0 0 0
17/05/2018
645.74
 1,021,261 655.84 671.21 642.65 0 0 0
16/05/2018
655.84
 1,134,801 655.49 667.64 641.65 0 0 0
15/05/2018
655.49
 1,151,531 637.97 669.92 637.31 0 0 0
14/05/2018
637.97
 697,761 612.58 646.61 607.04 0 0 0
11/05/2018
612.58
 1,192,609 587.45 615.60 564.85 0 0 0
10/05/2018
587.45
 984,836 607.14 625.95 586.67 0 0 0
09/05/2018
607.14
 958,996 594.40 619.31 588.90 0 0 0
08/05/2018
594.40
 903,601 597.06 612.93 586.53 0 0 0
07/05/2018
597.06
 964,171 563.24 601.35 561.42 0 0 0
04/05/2018
563.24
 924,876 559.20 579.43 553.76 0 0 0
03/05/2018
559.20
 1,543,017 580.32 586.23 549.62 0 0 0
02/05/2018
580.32
 984,139 608.28 616.64 571.31 0 0 0
27/04/2018
608.28
 1,233,329 625.44 635.47 595.48 0 0 0
26/04/2018
625.44
 1,180,347 670.79 676.23 622.24 0 0 0
24/04/2018
670.79
 948,142 665.41 684.06 632.13 0 0 0
23/04/2018
665.41
 1,039,052 703.73 718.97 663.20 0 0 0
20/04/2018
703.73
 892,075 683.08 705.46 676.26 0 0 0
19/04/2018
683.08
 1,374,564 699.49 711.50 678.55 0 0 0
18/04/2018
699.49
 913,830 703.38 710.37 690.08 0 0 0
17/04/2018
703.38
 784,412 706.56 712.78 688.22 0 0 0
16/04/2018
706.56
 895,015 707.50 716.55 695.15 0 0 0
13/04/2018
707.50
 890,188 723.98 733.05 695.88 0 0 0
12/04/2018
723.98
 1,323,931 710.12 726.43 701.61 0 0 0
11/04/2018
710.12
 1,209,019 726.31 741.56 706.81 0 0 0
10/04/2018
726.31
 899,735 731 738.37 721.79 0 0 0
09/04/2018
731
 921,703 730.08 737.31 718.64 0 0 0
06/04/2018
730.08
 1,008,795 730.26 746.52 719.98 0 0 0
05/04/2018
730.26
 1,362,046 735.11 740.78 716.87 0 0 0
04/04/2018
735.11
 1,518,732 748.85 757.20 727.78 0 0 0
03/04/2018
748.85
 1,335,086 767.46 770.24 746.51 0 0 0
02/04/2018
767.46
 1,174,696 752.60 775.11 747.16 0 0 0
30/03/2018
752.60
 876,393 729.98 754.36 727.27 0 0 0
29/03/2018
729.98
 741,104 733.42 738.10 724.02 0 0 0
28/03/2018
733.42
 1,029,154 733.30 739.50 720.71 0 0 0
27/03/2018
733.30
 1,946,323 745.88 762.33 725.63 0 0 0
26/03/2018
745.88
 2,063,352 758.33 779.13 744.99 0 0 0
23/03/2018
758.33
 1,669,270 773.82 774.43 742.24 0 0 0
22/03/2018
773.82
 1,550,546 756.02 785.83 751.74 0 0 0
21/03/2018
756.02
 1,432,091 747.66 767.24 747.05 0 0 0
20/03/2018
747.66
 1,412,087 750.08 763.30 737.23 0 0 0
19/03/2018
750.08
 1,733,729 746.88 760.86 735.78 0 0 0
16/03/2018
746.88
 1,684,813 722.06 755.03 716.59 0 0 0
15/03/2018
722.06
 1,264,973 710.43 729.36 697.92 0 0 0
14/03/2018
710.43
 2,071,895 708.87 723.98 693.37 0 0 0
13/03/2018
708.87
 1,200,131 718.35 722.60 699.61 0 0 0
12/03/2018
718.35
 1,049,193 711.25 733.15 701.95 0 0 0
09/03/2018
711.25
 1,526,029 719.27 734.34 706.75 0 0 0
08/03/2018
719.27
 941,714 724.76 737.37 706.56 0 0 0
07/03/2018
724.76
 1,481,483 743.96 750.70 711.96 0 0 0
06/03/2018
743.96
 1,602,433 723.25 750.02 716.39 0 0 0
05/03/2018
723.25
 2,051,647 747.10 771.34 721.90 0 0 0
02/03/2018
747.10
 2,595,265 743.77 765.70 731.21 0 0 0
01/03/2018
743.77
 3,995,089 743.02 754.62 716.28 0 0 0
28/02/2018
743.02
 1,174,038 734.85 747.31 720.71 0 0 0
27/02/2018
734.85
 980,064 732.19 749.02 725.31 0 0 0
26/02/2018
732.19
 1,300,599 709.87 754.73 709.44 0 0 0
23/02/2018
709.87
 1,111,278 673.93 712.48 673.44 0 0 0
22/02/2018
673.93
 1,029,647 705.52 706.02 669.22 0 0 0
21/02/2018
705.52
 994,642 686.50 718.37 685.42 0 0 0
13/02/2018
686.50
 788,112 667.35 694.37 667.15 0 0 0
12/02/2018
667.35
 1,113,458 625.04 667.39 617.65 0 0 0
09/02/2018
625.04
 1,441,521 663.81 664.30 617.18 0 0 0
08/02/2018
663.81
 1,069,558 698.03 698.29 662.98 0 0 0
07/02/2018
698.03
 1,297,570 667.96 709.14 664.77 0 0 0
06/02/2018
667.96
 1,489,282 717.04 717.04 666.18 0 0 0
05/02/2018
717.04
 1,478,476 770.32 770.32 716.25 0 0 0
02/02/2018
770.32
 958,740 774.91 784.82 759.19 0 0 0
01/02/2018
774.91
 1,995,779 787.99 792.58 759.52 0 0 0
31/01/2018
787.99
 2,824,248 762.77 804.20 737.03 0 0 0
30/01/2018
762.77
 1,621,980 768.63 772.55 739.21 0 0 0
29/01/2018
768.63
 1,323,201 771.98 784.94 759.53 0 0 0
26/01/2018
771.98
 1,928,868 759.47 790.79 745.15 0 0 0
25/01/2018
759.47
 2,054,247 728.03 767.08 727.20 0 0 0
22/01/2018
728.03
 2,017,271 694.76 731.73 685.33 0 0 0
19/01/2018
694.76
 1,466,430 687.64 704.52 681.83 0 0 0
18/01/2018
687.64
 1,538,616 683.89 688.99 659.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |