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)
17/01/2018
683.89
 1,450,670 712.69 719.79 683.80 0 0 0
16/01/2018
712.69
 1,269,353 705.65 719.66 698.60 0 0 0
15/01/2018
705.65
 1,149,240 688.78 707.90 678.45 0 0 0
12/01/2018
688.78
 1,698,681 704.66 715.38 684.41 0 0 0
11/01/2018
704.66
 1,120,977 696.69 710.60 683.77 0 0 0
10/01/2018
696.69
 1,490,478 684.02 708.01 683.77 0 0 0
09/01/2018
684.02
 1,114,442 677.89 694.89 673.79 0 0 0
08/01/2018
677.89
 1,195,840 664.84 685.06 656.83 0 0 0
05/01/2018
664.84
 1,354,110 669.87 679.56 656.34 0 0 0
04/01/2018
669.87
 1,367,754 642.32 671.40 642.14 0 0 0
03/01/2018
642.32
 1,457,162 630.52 646.02 626.54 0 0 0
02/01/2018
630.52
 1,700,054 639.17 647.98 620.98 0 0 0
29/12/2017
639.17
 1,088,977 642.91 651.15 633.48 0 0 0
28/12/2017
642.91
 977,325 641.17 646.81 629.39 0 0 0
27/12/2017
641.17
 1,118,530 635.50 650.42 632.19 0 0 0
26/12/2017
635.50
 1,050,377 618.32 636.41 618.03 0 0 0
25/12/2017
618.32
 920,401 605.19 620.69 604.20 0 0 0
22/12/2017
605.19
 839,074 604.22 610.86 596.05 0 0 0
21/12/2017
604.22
 1,229,201 604.58 619.29 601.35 0 0 0
20/12/2017
604.58
 1,844,515 588.72 620.57 588.51 0 0 0
19/12/2017
588.72
 1,235,288 592.96 601.70 582.36 0 0 0
18/12/2017
592.96
 1,502,189 567.23 595.19 567.23 0 0 0
15/12/2017
567.23
 725,624 561.29 568.19 558.85 0 0 0
14/12/2017
561.29
 845,934 558.50 565.25 552.32 0 0 0
13/12/2017
558.50
 1,239,382 563.84 573.70 555.18 0 0 0
12/12/2017
563.84
 1,672,292 546.92 567.09 530.60 0 0 0
11/12/2017
546.92
 1,017,922 561.03 562.04 544.99 0 0 0
08/12/2017
561.03
 769,319 555.30 568.20 549.34 0 0 0
07/12/2017
555.30
 1,026,959 553.55 565.65 545.97 0 0 0
06/12/2017
553.55
 1,147,195 551.83 559.88 542.99 0 0 0
05/12/2017
551.83
 1,393,678 548.30 565.75 543.41 0 0 0
04/12/2017
548.30
 1,096,414 545.51 554.97 541.20 0 0 0
01/12/2017
545.51
 1,243,401 527.92 547.21 527.64 0 0 0
30/11/2017
527.92
 846,222 528.17 541.22 525.12 0 0 0
29/11/2017
528.17
 1,061,118 523.23 531.76 516.54 0 0 0
28/11/2017
523.23
 844,323 531.56 533.76 521.67 0 0 0
27/11/2017
531.56
 1,011,510 525.36 538.93 523.39 0 0 0
24/11/2017
525.36
 1,140,231 526.33 529.87 519.32 0 0 0
23/11/2017
526.33
 1,430,603 537.50 544.58 523.34 0 0 0
22/11/2017
537.50
 1,093,196 526.11 543.77 524.49 0 0 0
21/11/2017
526.11
 1,071,965 518.14 537.53 513.93 0 0 0
20/11/2017
518.14
 973,252 503.48 521.96 503.02 0 0 0
17/11/2017
503.48
 884,719 509.86 512.44 500.15 0 0 0
16/11/2017
509.86
 886,538 506.68 511.82 502.50 0 0 0
15/11/2017
506.68
 699,515 504.03 509.83 497.13 0 0 0
14/11/2017
504.03
 737,145 502.95 509.59 494.74 0 0 0
13/11/2017
502.95
 853,274 497.19 509.66 484.86 0 0 0
10/11/2017
497.19
 673,350 496.95 499.78 490.99 0 0 0
09/11/2017
496.95
 702,045 493.18 498.52 487.99 0 0 0
08/11/2017
493.18
 802,786 483.50 495.32 482.76 0 0 0
07/11/2017
483.50
 1,225,121 480.46 492.84 476.17 0 0 0
06/11/2017
480.46
 964,101 479.77 489.31 470.17 0 0 0
03/11/2017
479.77
 693,448 474.58 481.89 473.10 0 0 0
02/11/2017
474.58
 761,571 486.74 489.99 471.13 0 0 0
01/11/2017
486.74
 1,011,190 480.97 490.16 477.79 0 0 0
31/10/2017
480.97
 727,737 488.32 492.77 480.05 0 0 0
30/10/2017
488.32
 1,458,717 475.60 495.79 473.87 0 0 0
27/10/2017
475.60
 358,963 471.15 475.76 467.33 0 0 0
26/10/2017
471.15
 497,602 476.42 477.47 467.33 0 0 0
25/10/2017
476.42
 447,385 475.89 478.79 469.48 0 0 0
24/10/2017
475.89
 615,400 470.56 478.27 462.56 0 0 0
23/10/2017
470.56
 557,784 483.57 484.92 469.24 0 0 0
20/10/2017
483.57
 568,253 482.42 490.16 479.96 0 0 0
19/10/2017
482.42
 630,369 477.63 484.89 476.69 0 0 0
18/10/2017
477.63
 665,117 475.14 484.89 472.23 0 0 0
17/10/2017
475.14
 402,556 472.62 476.98 469.41 0 0 0
16/10/2017
472.62
 686,050 474.48 479.94 469.70 0 0 0
13/10/2017
474.48
 837,758 469.85 475.77 466.71 0 0 0
12/10/2017
469.85
 580,716 469.48 473.90 465.61 0 0 0
11/10/2017
469.48
 567,784 464.90 471.51 464.39 0 0 0
10/10/2017
464.90
 585,066 465.25 466.95 460.88 0 0 0
09/10/2017
465.25
 384,166 467.92 470.67 461.83 0 0 0
06/10/2017
467.92
 458,435 467.46 470.56 465.54 0 0 0
05/10/2017
467.46
 686,859 471.11 477.08 464.50 0 0 0
04/10/2017
471.11
 376,250 467.79 471.98 463.29 0 0 0
03/10/2017
467.79
 494,198 475.59 477.73 463.81 0 0 0
02/10/2017
475.59
 574,367 476.79 481.64 473.75 0 0 0
29/09/2017
476.79
 547,610 485.65 485.91 474.62 0 0 0
28/09/2017
485.65
 661,067 487.82 491.58 483.09 0 0 0
27/09/2017
487.82
 687,063 482.74 490.04 480.31 0 0 0
26/09/2017
482.74
 1,292,382 478.44 487.14 475.76 0 0 0
25/09/2017
478.44
 270,876 477.30 480.40 474.77 0 0 0
22/09/2017
477.30
 446,210 474.64 479.93 472.13 0 0 0
21/09/2017
474.64
 506,117 473.34 477.42 467.34 0 0 0
20/09/2017
473.34
 733,691 476.82 477.22 465.76 0 0 0
19/09/2017
476.82
 916,853 482.14 484.36 467.39 0 0 0
18/09/2017
482.14
 908,887 486.78 489.44 479.20 0 0 0
15/09/2017
486.78
 895,805 485.45 490.75 481.78 0 0 0
14/09/2017
485.45
 779,522 476.64 496.87 475.66 0 0 0
13/09/2017
476.64
 830,237 470.79 479.78 470.57 0 0 0
12/09/2017
470.79
 578,558 469.39 471.95 466.60 0 0 0
11/09/2017
469.39
 588,853 474.96 476.80 466.87 0 0 0
08/09/2017
474.96
 898,997 471.55 481.33 470.01 0 0 0
07/09/2017
471.55
 733,656 466.99 478 465.77 0 0 0
06/09/2017
466.99
 549,703 465.11 470.72 463.70 0 0 0
05/09/2017
465.11
 681,502 459.62 471.05 459.10 0 0 0
01/09/2017
459.62
 514,071 456.39 463.98 454.40 0 0 0
31/08/2017
456.39
 520,727 456.91 459.98 452.61 0 0 0
30/08/2017
456.91
 463,783 459.36 462.86 453.75 0 0 0
29/08/2017
459.36
 470,981 462.20 464.73 456.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |