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)
31/08/2015
326.78
 1,143,235 322.79 338.55 318.59 0 0 0
28/08/2015
322.79
 926,541 302.63 323.02 302.52 0 0 0
27/08/2015
302.63
 594,724 285.83 304.42 285.37 0 0 0
26/08/2015
285.83
 549,494 267.11 286.21 264.92 0 0 0
25/08/2015
267.11
 927,024 270.83 276.32 255.18 0 0 0
24/08/2015
270.83
 759,829 291.81 291.81 270.83 0 0 0
21/08/2015
291.81
 766,623 306.80 309.11 285.56 0 0 0
20/08/2015
306.80
 780,334 328.66 328.86 306.29 0 0 0
19/08/2015
328.66
 281,246 333.43 333.91 324.55 0 0 0
18/08/2015
333.43
 443,913 331.96 333.96 324.79 0 0 0
17/08/2015
331.96
 589,340 351.23 354.05 327.27 0 0 0
14/08/2015
351.23
 557,029 369.59 370.53 350.10 0 0 0
13/08/2015
369.59
 286,623 378.29 378.29 366.85 0 0 0
12/08/2015
378.29
 204,275 383.06 383.17 375.35 0 0 0
11/08/2015
383.06
 221,703 383.25 386.85 377.50 0 0 0
10/08/2015
383.25
 187,476 385.10 386.40 379.83 0 0 0
07/08/2015
385.10
 170,963 385.98 388.69 382.33 0 0 0
06/08/2015
385.98
 88,416 389.13 391.68 385.41 0 0 0
05/08/2015
389.13
 103,375 385.10 391.77 384.71 0 0 0
04/08/2015
385.10
 164,045 385.16 385.79 381.53 0 0 0
03/08/2015
385.16
 254,260 392.69 392.69 381.62 0 0 0
31/07/2015
392.69
 229,590 396.10 402.05 392.62 0 0 0
30/07/2015
396.10
 180,648 392.35 396.65 392.20 0 0 0
29/07/2015
392.35
 277,341 397.51 401.71 391.76 0 0 0
28/07/2015
397.51
 362,004 402.60 402.80 392.43 0 0 0
27/07/2015
402.60
 210,204 404.90 405.96 401.61 0 0 0
24/07/2015
404.90
 228,123 406.49 411.16 401.09 0 0 0
23/07/2015
406.49
 259,464 395.30 407.73 394.65 0 0 0
22/07/2015
395.30
 210,776 391.35 395.36 385 0 0 0
21/07/2015
391.35
 405,824 396.97 400.88 387.79 0 0 0
20/07/2015
396.97
 498,367 410.16 410.16 390.32 0 0 0
17/07/2015
410.16
 189,368 411.29 417.46 409.86 0 0 0
16/07/2015
411.29
 271,554 415.53 419.08 410.33 0 0 0
15/07/2015
415.53
 274,604 418.02 422.97 414.56 0 0 0
14/07/2015
418.02
 393,273 424.65 428.28 417.96 0 0 0
13/07/2015
424.65
 302,528 415.93 425.17 414.86 0 0 0
10/07/2015
415.93
 283,253 416.39 424.98 413.40 0 0 0
09/07/2015
416.39
 367,251 418.97 419.76 409.01 0 0 0
08/07/2015
418.97
 494,482 430.05 430.05 416.29 0 0 0
07/07/2015
430.05
 529,566 431.13 435.96 426.62 0 0 0
06/07/2015
431.13
 905,722 417.85 431.38 414.79 0 0 0
03/07/2015
417.85
 479,381 413.29 420.36 411.93 0 0 0
02/07/2015
413.29
 379,263 406.97 416.06 406.09 0 0 0
01/07/2015
406.97
 314,952 405.60 412.52 404.93 0 0 0
30/06/2015
405.60
 405,892 412.14 417.13 405.60 0 0 0
29/06/2015
412.14
 318,681 405.23 413.12 401.58 0 0 0
26/06/2015
405.23
 267,502 409.27 412.37 405.23 0 0 0
25/06/2015
409.27
 320,676 415.10 415.81 406.73 0 0 0
24/06/2015
415.10
 228,457 415.83 422.15 411.94 0 0 0
23/06/2015
415.83
 214,680 416.13 421.78 414.72 0 0 0
22/06/2015
416.13
 207,391 412.02 416.40 408.71 0 0 0
19/06/2015
412.02
 335,206 411.76 418.63 411.09 0 0 0
18/06/2015
411.76
 185,978 411.29 417.96 408.39 0 0 0
17/06/2015
411.29
 206,516 415 418.16 410.63 0 0 0
16/06/2015
415
 265,049 423.53 423.98 414.61 0 0 0
15/06/2015
423.53
 188,009 430.07 430.51 420.43 0 0 0
12/06/2015
430.07
 400,297 430.07 436.06 426.14 0 0 0
11/06/2015
430.07
 911,631 415.62 436.61 415.56 0 0 0
10/06/2015
415.62
 317,773 409.79 418.88 408.30 0 0 0
09/06/2015
409.79
 263,128 415.12 418.61 407.70 0 0 0
08/06/2015
415.12
 581,879 415.17 424.88 410.29 0 0 0
05/06/2015
415.17
 543,127 404.15 416.60 402.66 0 0 0
04/06/2015
404.15
 208,102 406.82 410.08 401.35 0 0 0
03/06/2015
406.82
 355,291 400.33 410.41 400.33 0 0 0
02/06/2015
400.33
 192,242 403.20 407.35 400.01 0 0 0
01/06/2015
403.20
 184,824 405.47 410.33 403.03 0 0 0
29/05/2015
405.47
 172,811 411.91 412.07 404.49 0 0 0
28/05/2015
411.91
 213,269 407.01 413.44 403 0 0 0
27/05/2015
407.01
 212,062 409.95 413.55 406.27 0 0 0
26/05/2015
409.95
 306,007 411.80 415.57 406.12 0 0 0
25/05/2015
411.80
 169,631 412.43 415.22 405.04 0 0 0
22/05/2015
412.43
 352,782 406.71 413.79 403.86 0 0 0
21/05/2015
406.71
 292,285 405.09 412.63 400.14 0 0 0
20/05/2015
405.09
 292,452 390.06 406.30 384.36 0 0 0
19/05/2015
390.06
 320,157 374.42 391.02 373.87 0 0 0
18/05/2015
374.42
 326,539 391.95 392.01 374.20 0 0 0
15/05/2015
391.95
 273,347 399.98 402.66 391.95 0 0 0
14/05/2015
399.98
 235,240 399.76 406.07 396.08 0 0 0
13/05/2015
399.76
 339,292 400.21 405.16 396.51 0 0 0
12/05/2015
400.21
 268,399 406.77 410.83 399.61 0 0 0
11/05/2015
406.77
 273,781 411.44 414.09 403.74 0 0 0
08/05/2015
411.44
 226,921 412.42 415.47 407.20 0 0 0
07/05/2015
412.42
 140,433 415.43 418.80 411.20 0 0 0
06/05/2015
415.43
 463,945 408.98 427.69 408.63 0 0 0
05/05/2015
408.98
 340,924 404.63 412.22 396.26 0 0 0
04/05/2015
404.63
 447,645 424.39 431.41 402.76 0 0 0
27/04/2015
424.39
 208,693 427.80 430.65 421.24 0 0 0
24/04/2015
427.80
 639,541 418.81 433.62 415.79 0 0 0
23/04/2015
418.81
 358,722 420.41 422.64 411.51 0 0 0
22/04/2015
420.41
 341,638 419.68 423.97 416.79 0 0 0
21/04/2015
419.68
 431,661 421.63 429.41 418.98 0 0 0
20/04/2015
421.63
 507,196 425.25 430.63 416.96 0 0 0
17/04/2015
425.25
 1,010,949 430.47 441.60 424.65 0 0 0
16/04/2015
430.47
 650,704 426.19 441.41 426.09 0 0 0
15/04/2015
426.19
 866,967 403.83 428.78 403.68 0 0 0
14/04/2015
403.83
 421,893 397.69 409.27 397.37 0 0 0
13/04/2015
397.69
 296,167 392.13 403.58 391.73 0 0 0
10/04/2015
392.13
 318,893 392.24 395.86 389.18 0 0 0
09/04/2015
392.24
 241,929 393.68 395.26 388.09 0 0 0
08/04/2015
393.68
 310,516 394.23 402.96 391.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |