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)
06/04/2021
590.30
 5,340,780 587.76 591.88 581.46 0 0 0
05/04/2021
587.76
 5,173,110 591.26 612.47 583.60 0 0 0
02/04/2021
591.26
 3,256,402 593.12 601.17 590.07 0 0 0
01/04/2021
593.12
 4,918,787 584.32 594.15 581.42 0 0 0
31/03/2021
584.32
 8,356,720 577.90 591.73 572.58 0 0 0
30/03/2021
577.90
 3,254,660 577.49 582.86 573.23 0 0 0
29/03/2021
577.49
 3,704,502 575.03 587.64 573.27 0 0 0
26/03/2021
575.03
 4,849,142 579.78 580.84 550.18 0 0 0
25/03/2021
579.78
 3,195,239 579.91 588.38 572.59 0 0 0
24/03/2021
579.91
 6,490,009 591.43 591.43 570.15 0 0 0
23/03/2021
591.43
 3,335,033 585.73 595.02 579.26 0 0 0
22/03/2021
585.73
 3,895,228 587.15 595.61 583.15 0 0 0
19/03/2021
587.15
 7,708,024 592.66 595.51 564.13 0 0 0
18/03/2021
592.66
 3,055,000 597.43 599.41 589.28 0 0 0
17/03/2021
597.43
 4,621,559 584.77 605.94 579.38 0 0 0
16/03/2021
584.77
 5,027,283 589.05 592.40 576.98 0 0 0
15/03/2021
589.05
 3,787,925 586.17 596.53 582.67 0 0 0
12/03/2021
586.17
 3,546,059 593.64 599.40 584.70 0 0 0
11/03/2021
593.64
 3,687,544 587.14 598.55 585.74 0 0 0
10/03/2021
587.14
 5,610,301 592.38 596.32 578.23 0 0 0
09/03/2021
592.38
 8,239,302 607.71 607.97 581.56 0 0 0
08/03/2021
607.71
 6,848,998 595.83 618.80 595.53 0 0 0
05/03/2021
595.83
 7,771,096 585.11 602.72 582.38 0 0 0
04/03/2021
585.11
 11,198,831 576.12 592.43 561.98 0 0 0
03/03/2021
576.12
 4,205,639 576 580.66 569.42 0 0 0
02/03/2021
576
 6,588,855 580.84 590.02 573.73 0 0 0
01/03/2021
580.84
 10,812,620 559.34 581.97 558.94 0 0 0
26/02/2021
559.34
 4,183,383 560.14 561.12 546.42 0 0 0
25/02/2021
560.14
 4,517,336 550.97 564.38 550.92 0 0 0
24/02/2021
550.97
 5,735,995 558.18 561.03 543.07 0 0 0
23/02/2021
558.18
 5,795,260 552.37 566.74 550.15 0 0 0
22/02/2021
552.37
 4,656,140 550.88 558.52 543.06 0 0 0
19/02/2021
550.88
 6,284,466 557.95 558.77 543.86 0 0 0
18/02/2021
557.95
 9,068,009 543.62 564.93 542.61 0 0 0
17/02/2021
543.62
 6,227,512 510.16 544.52 507.84 0 0 0
09/02/2021
510.16
 3,650,578 496.23 510.90 489.99 0 0 0
08/02/2021
496.23
 5,704,623 504.52 518.65 482.43 0 0 0
05/02/2021
504.52
 2,711,284 500.75 512.77 500.11 0 0 0
04/02/2021
500.75
 3,433,402 493.03 505.61 491.36 0 0 0
03/02/2021
493.03
 4,003,554 469.81 494.61 469.81 0 0 0
02/02/2021
469.81
 2,926,001 458.16 473.24 454.38 0 0 0
01/02/2021
458.16
 2,591,017 469.18 477.04 452.16 0 0 0
29/01/2021
469.18
 3,840,193 449.10 481.52 432.03 0 0 0
28/01/2021
449.10
 4,645,058 487.06 487.06 449.10 0 0 0
27/01/2021
487.06
 3,915,905 513.25 515.07 485.28 0 0 0
26/01/2021
513.25
 4,814,396 527.08 529.88 501.20 0 0 0
25/01/2021
527.08
 3,428,554 537.74 539.75 525.57 0 0 0
22/01/2021
537.74
 3,586,286 543.87 549.12 535.58 0 0 0
21/01/2021
543.87
 3,205,495 532.65 547.20 532.24 0 0 0
20/01/2021
532.65
 4,943,879 522.90 535.67 497.36 0 0 0
19/01/2021
522.90
 5,945,642 558.99 561.31 514.55 0 0 0
18/01/2021
558.99
 3,953,856 563.48 569.49 552.77 0 0 0
15/01/2021
563.48
 4,208,135 562.65 572.14 543.93 0 0 0
14/01/2021
562.65
 3,317,188 565.31 568.70 556.22 0 0 0
13/01/2021
565.31
 4,504,532 569.93 578.43 562.89 0 0 0
12/01/2021
569.93
 4,612,430 567.54 573.16 558.46 0 0 0
11/01/2021
567.54
 4,291,553 555.61 576.27 554.40 0 0 0
08/01/2021
555.61
 3,907,486 550.15 562.59 545.32 0 0 0
07/01/2021
550.15
 5,308,153 536.99 552.29 531.51 0 0 0
06/01/2021
536.99
 4,443,997 532.50 548.04 532.35 0 0 0
05/01/2021
532.50
 3,270,891 528.92 536.24 518.42 0 0 0
04/01/2021
528.92
 3,773,293 516.84 534.13 516.84 0 0 0
31/12/2020
516.84
 3,208,149 519.29 521.04 512.96 0 0 0
30/12/2020
519.29
 2,389,261 519.37 525.56 516.35 0 0 0
29/12/2020
519.37
 3,604,257 519.45 527.50 512.48 0 0 0
28/12/2020
519.45
 6,687,952 500.57 527.93 498.98 0 0 0
25/12/2020
500.57
 2,391,448 497.27 502.67 488.54 0 0 0
24/12/2020
497.27
 4,523,389 502.44 507.43 478.59 0 0 0
23/12/2020
502.44
 3,447,308 505.44 511.21 498.93 0 0 0
22/12/2020
505.44
 3,437,354 510.67 510.99 500.43 0 0 0
21/12/2020
510.67
 5,004,308 501.59 513.57 499 0 0 0
18/12/2020
501.59
 2,312,227 493.03 503.70 492.98 0 0 0
17/12/2020
493.03
 4,145,725 500.85 503.71 489.75 0 0 0
16/12/2020
500.85
 2,664,087 499.13 511.99 496.45 0 0 0
15/12/2020
499.13
 3,526,339 507.34 508.80 496.65 0 0 0
14/12/2020
507.34
 4,103,101 497.43 508.28 488.90 0 0 0
11/12/2020
497.43
 2,124,014 486.69 498.11 486.65 0 0 0
10/12/2020
486.69
 3,014,429 495.47 499.52 485.96 0 0 0
09/12/2020
495.47
 5,176,915 489.09 503.68 486.39 0 0 0
08/12/2020
489.09
 3,257,049 491.54 498.20 479.84 0 0 0
07/12/2020
491.54
 2,833,385 486.43 492.31 484.25 0 0 0
04/12/2020
486.43
 3,402,855 481.33 492.23 474.95 0 0 0
03/12/2020
481.33
 3,020,685 478.08 484.57 474.49 0 0 0
02/12/2020
478.08
 1,877,422 476.13 481.48 470.34 0 0 0
01/12/2020
476.13
 2,951,054 475.75 480.80 465.46 0 0 0
30/11/2020
475.75
 2,475,737 478.73 489.59 474.21 0 0 0
27/11/2020
478.73
 2,144,573 478.41 480.94 473.57 0 0 0
26/11/2020
478.41
 3,407,765 475.64 482.90 469.19 0 0 0
25/11/2020
475.64
 3,809,543 473.58 483.54 472.89 0 0 0
24/11/2020
473.58
 3,295,065 478.27 481.14 465.90 0 0 0
23/11/2020
478.27
 3,353,470 469.94 480.62 460.25 0 0 0
20/11/2020
469.94
 2,103,397 472.51 474.31 465.74 0 0 0
19/11/2020
472.51
 3,593,506 458.87 482.02 457.95 0 0 0
18/11/2020
458.87
 3,411,836 443.49 465.39 441.13 0 0 0
17/11/2020
443.49
 4,400,665 429.39 445.06 428.52 0 0 0
16/11/2020
429.39
 2,437,261 434.80 438.49 428.75 0 0 0
13/11/2020
434.80
 1,625,215 433.84 434.99 424.13 0 0 0
12/11/2020
433.84
 1,305,660 433.80 437.98 431.61 0 0 0
11/11/2020
433.80
 2,606,080 428.92 438.32 427.56 0 0 0
10/11/2020
428.92
 2,950,331 424.19 442.47 416.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |