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)
17/06/2014
616.73
 355,702 618.50 621.67 604.24 0 0 0
16/06/2014
618.50
 267,539 628.14 633.76 617.59 0 0 0
13/06/2014
628.14
 220,184 628.08 637.68 621.98 0 0 0
12/06/2014
628.08
 230,465 623.33 628.84 617.60 0 0 0
11/06/2014
623.33
 305,508 622.30 633.15 617.06 0 0 0
10/06/2014
622.30
 348,800 607.91 637.08 606.77 0 0 0
09/06/2014
607.91
 384,672 588.75 623.84 587.67 0 0 0
06/06/2014
588.75
 233,340 576.24 589.78 576.07 0 0 0
05/06/2014
576.24
 150,956 582.04 582.56 575.39 0 0 0
04/06/2014
582.04
 291,978 580.47 583.05 574.31 0 0 0
03/06/2014
580.47
 201,052 573.12 583.71 570.11 0 0 0
02/06/2014
573.12
 404,982 579.07 581.87 569.89 0 0 0
30/05/2014
579.07
 614,179 572.14 589.68 571.56 0 0 0
29/05/2014
572.14
 307,187 563.50 576.24 559.95 0 0 0
28/05/2014
563.50
 268,947 556.79 564.26 554.17 0 0 0
27/05/2014
556.79
 314,319 552.71 557.49 546.93 0 0 0
26/05/2014
552.71
 140,397 552.50 552.93 546.28 0 0 0
23/05/2014
552.50
 209,170 549.41 557.51 548.66 0 0 0
22/05/2014
549.41
 338,092 548.38 555.99 543.69 0 0 0
21/05/2014
548.38
 322,175 539.81 549.03 533.75 0 0 0
20/05/2014
539.81
 268,438 527.95 543.21 525.45 0 0 0
19/05/2014
527.95
 281,780 534.30 535.45 519.94 0 0 0
16/05/2014
534.30
 285,914 537.76 541.32 524.14 0 0 0
15/05/2014
537.76
 675,539 541.89 552.43 514.53 0 0 0
14/05/2014
541.89
 440,554 533.52 544.53 528.26 0 0 0
13/05/2014
533.52
 312,987 533.57 538.87 524.49 0 0 0
12/05/2014
533.57
 426,870 559.59 565.16 526.52 0 0 0
09/05/2014
559.59
 654,306 532.52 560.15 519.80 0 0 0
08/05/2014
532.52
 1,269,832 571.37 571.37 532.42 0 0 0
07/05/2014
571.37
 173,332 567.81 573.91 563.02 0 0 0
06/05/2014
567.81
 633,521 576.60 576.85 555.58 0 0 0
05/05/2014
576.60
 385,870 579.56 591.44 571.59 0 0 0
29/04/2014
579.56
 254,396 567.18 580.09 559.65 0 0 0
28/04/2014
567.18
 238,806 566.64 580.37 563.77 0 0 0
25/04/2014
566.64
 435,673 545.04 574.80 543.91 0 0 0
24/04/2014
545.04
 310,738 539.61 545.75 535.39 0 0 0
23/04/2014
539.61
 246,955 539.32 541.87 531.40 0 0 0
22/04/2014
539.32
 339,771 530.16 539.46 526.53 0 0 0
21/04/2014
530.16
 474,591 537.07 542.48 529.09 0 0 0
18/04/2014
537.07
 311,667 545.80 548.39 534.76 0 0 0
17/04/2014
545.80
 337,861 537.20 552.24 537.15 0 0 0
16/04/2014
537.20
 541,258 550.81 551.45 534.15 0 0 0
15/04/2014
550.81
 523,084 559.81 562.67 550.75 0 0 0
14/04/2014
559.81
 346,411 564.22 567.37 558.91 0 0 0
11/04/2014
564.22
 349,890 555.67 564.85 546.50 0 0 0
10/04/2014
555.67
 596,543 555.74 569.50 554.44 0 0 0
08/04/2014
555.74
 637,574 541.15 556.37 538.34 0 0 0
07/04/2014
541.15
 663,919 524.18 548.99 523.92 0 0 0
04/04/2014
524.18
 331,875 514.28 527.53 513.42 0 0 0
03/04/2014
514.28
 278,812 506.05 515.09 506.05 0 0 0
02/04/2014
506.05
 301,818 505.68 509.96 500.44 0 0 0
01/04/2014
505.68
 489,812 510.34 513.84 502.56 0 0 0
31/03/2014
510.34
 449,091 506.62 517 502.53 0 0 0
28/03/2014
506.62
 288,029 502.02 509.91 498.84 0 0 0
27/03/2014
502.02
 278,448 500.01 507.58 493.91 0 0 0
26/03/2014
500.01
 743,292 509.89 513.62 498.36 0 0 0
25/03/2014
509.89
 617,406 516.06 518.96 509.69 0 0 0
24/03/2014
516.06
 558,773 506.36 517.03 505.96 0 0 0
21/03/2014
506.36
 1,445,825 509.63 513.17 505.21 0 0 0
20/03/2014
509.63
 392,279 515.02 517.82 506.17 0 0 0
19/03/2014
515.02
 369,726 511.19 520.14 510.12 0 0 0
18/03/2014
511.19
 479,773 510.85 516.64 507.80 0 0 0
17/03/2014
510.85
 344,053 512.66 522.45 508.78 0 0 0
14/03/2014
512.66
 390,694 514.78 520.77 511.54 0 0 0
13/03/2014
514.78
 342,347 514.13 519.69 510.03 0 0 0
12/03/2014
514.13
 469,191 510.87 524.40 510.49 0 0 0
11/03/2014
510.87
 371,674 501.15 513.56 498.56 0 0 0
10/03/2014
501.15
 359,996 502.07 504.93 500.83 0 0 0
07/03/2014
502.07
 213,880 502.87 508.77 499.39 0 0 0
06/03/2014
502.87
 234,835 495.80 504.50 495.22 0 0 0
05/03/2014
495.80
 183,871 491.58 501.62 491.27 0 0 0
04/03/2014
491.58
 306,331 494.72 495.36 482.39 0 0 0
03/03/2014
494.72
 547,597 505.27 512.53 494.66 0 0 0
28/02/2014
505.27
 414,344 502.11 512.77 498.40 0 0 0
27/02/2014
502.11
 413,310 518.32 519.50 501.95 0 0 0
26/02/2014
518.32
 414,379 517.34 523.73 509 0 0 0
25/02/2014
517.34
 587,294 504.27 518.60 502.26 0 0 0
24/02/2014
504.27
 243,415 496.73 504.42 496.35 0 0 0
21/02/2014
496.73
 324,401 496.51 503.32 491.55 0 0 0
20/02/2014
496.51
 891,723 506.51 518.66 489.88 0 0 0
19/02/2014
506.51
 391,343 502.55 513.29 497.29 0 0 0
18/02/2014
502.55
 546,306 495.74 505.62 495.44 0 0 0
17/02/2014
495.74
 476,140 498.36 502.06 493.11 0 0 0
14/02/2014
498.36
 536,794 491.88 506.65 491.58 0 0 0
13/02/2014
491.88
 749,591 474.21 493.40 473.68 0 0 0
12/02/2014
474.21
 467,271 460.59 475.23 458.97 0 0 0
11/02/2014
460.59
 498,579 461.14 471.85 457.63 0 0 0
10/02/2014
461.14
 275,742 458.97 464.11 456.35 0 0 0
07/02/2014
458.97
 286,118 463.12 470.09 456.98 0 0 0
06/02/2014
463.12
 332,543 465.30 471.18 460.10 0 0 0
27/01/2014
465.30
 278,266 475.84 481.02 464.06 0 0 0
24/01/2014
475.84
 495,866 459.53 476.80 458.36 0 0 0
23/01/2014
459.53
 247,923 455.38 469.45 454.27 0 0 0
22/01/2014
455.38
 546,633 468.09 478.39 453.56 0 0 0
21/01/2014
468.09
 587,662 463.28 472.83 453.37 0 0 0
20/01/2014
463.28
 459,640 459.61 471.42 457.14 0 0 0
17/01/2014
459.61
 964,636 460.94 474.64 459.35 0 0 0
16/01/2014
460.94
 1,124,957 444.11 464.18 442.64 0 0 0
15/01/2014
444.11
 797,900 433.39 445.47 429.99 0 0 0
14/01/2014
433.39
 459,132 433.06 439.43 430.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |