Ngành Thép (^thep)

5,690.99
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)
09/11/2020
1,626.85
 17,011,418 1,571.99 1,629.22 1,571 0 0 0
06/11/2020
1,571.99
 12,768,844 1,560.86 1,587.26 1,557.01 0 0 0
05/11/2020
1,560.86
 10,813,695 1,580.93 1,587.90 1,559.75 0 0 0
04/11/2020
1,580.93
 16,579,136 1,584.39 1,599.96 1,566.93 0 0 0
03/11/2020
1,584.39
 16,711,634 1,573.20 1,613.23 1,570.89 0 0 0
02/11/2020
1,573.20
 10,178,337 1,564.85 1,579.74 1,553.87 0 0 0
30/10/2020
1,564.85
 17,150,595 1,566.05 1,583.86 1,533.22 0 0 0
29/10/2020
1,566.05
 18,615,834 1,562.51 1,579.05 1,534.51 0 0 0
28/10/2020
1,562.51
 23,038,260 1,612.34 1,623.67 1,552.02 0 0 0
27/10/2020
1,612.34
 22,492,133 1,584.24 1,626.62 1,571.31 0 0 0
26/10/2020
1,584.24
 18,402,706 1,589.73 1,642.34 1,578.68 0 0 0
23/10/2020
1,589.73
 26,309,499 1,531.33 1,592.17 1,530 0 0 0
22/10/2020
1,531.33
 11,923,202 1,507.23 1,531.79 1,495.37 0 0 0
21/10/2020
1,507.23
 9,967,283 1,520.75 1,534.66 1,501 0 0 0
20/10/2020
1,520.75
 12,581,223 1,493.45 1,522 1,484.10 0 0 0
19/10/2020
1,493.45
 10,484,817 1,506.85 1,515.59 1,489.88 0 0 0
16/10/2020
1,506.85
 15,806,943 1,504.64 1,527.09 1,497.14 0 0 0
15/10/2020
1,504.64
 26,944,141 1,473.03 1,550.20 1,471.71 0 0 0
14/10/2020
1,473.03
 13,245,507 1,460.29 1,476.75 1,446.47 0 0 0
13/10/2020
1,460.29
 10,313,861 1,475.62 1,476.66 1,454 0 0 0
12/10/2020
1,475.62
 11,807,995 1,485.47 1,501.71 1,463.07 0 0 0
09/10/2020
1,485.47
 8,712,610 1,465.21 1,497.27 1,457.61 0 0 0
08/10/2020
1,465.21
 16,694,866 1,451.94 1,468.71 1,445.31 0 0 0
07/10/2020
1,451.94
 14,212,948 1,470.45 1,479.13 1,447.43 0 0 0
06/10/2020
1,470.45
 21,081,297 1,428.84 1,472.01 1,419.01 0 0 0
05/10/2020
1,428.84
 11,983,152 1,398.50 1,434.19 1,397.82 0 0 0
02/10/2020
1,398.50
 19,140,691 1,415.74 1,429.80 1,361.14 0 0 0
01/10/2020
1,415.74
 15,707,798 1,386.70 1,430.41 1,385.68 0 0 0
30/09/2020
1,386.70
 12,444,594 1,381.31 1,395.05 1,365.73 0 0 0
29/09/2020
1,381.31
 17,809,848 1,390.28 1,411.81 1,381.25 0 0 0
28/09/2020
1,390.28
 16,538,777 1,355.75 1,392.37 1,351.52 0 0 0
25/09/2020
1,355.75
 9,868,226 1,350.95 1,361.20 1,339.89 0 0 0
24/09/2020
1,350.95
 12,609,916 1,353.69 1,365.68 1,334.72 0 0 0
23/09/2020
1,353.69
 11,649,714 1,341.28 1,361.67 1,340.24 0 0 0
22/09/2020
1,341.28
 14,463,312 1,342.24 1,352.03 1,326.48 0 0 0
21/09/2020
1,342.24
 11,233,077 1,343.28 1,358.12 1,336.74 0 0 0
18/09/2020
1,343.28
 11,727,786 1,324.50 1,344.38 1,324.47 0 0 0
17/09/2020
1,324.50
 24,472,664 1,295.26 1,336.51 1,290.65 0 0 0
16/09/2020
1,295.26
 7,607,708 1,288.86 1,300.59 1,283.87 0 0 0
15/09/2020
1,288.86
 9,021,146 1,283.23 1,305.26 1,282.24 0 0 0
14/09/2020
1,283.23
 13,064,012 1,269.33 1,291.09 1,269.33 0 0 0
11/09/2020
1,269.33
 10,688,442 1,274.72 1,280.81 1,267.94 0 0 0
10/09/2020
1,274.72
 10,991,315 1,274.98 1,292.28 1,271.47 0 0 0
09/09/2020
1,274.98
 17,809,970 1,276.58 1,296.36 1,261.66 0 0 0
08/09/2020
1,276.58
 11,135,079 1,268.88 1,280.34 1,265.95 0 0 0
07/09/2020
1,268.88
 13,196,345 1,294.72 1,303.13 1,266.49 0 0 0
04/09/2020
1,294.72
 16,818,022 1,295.97 1,302.45 1,276.98 0 0 0
03/09/2020
1,295.97
 13,768,597 1,288.06 1,310.08 1,285.67 0 0 0
01/09/2020
1,288.06
 15,636,172 1,273.18 1,296.02 1,266.52 0 0 0
31/08/2020
1,273.18
 12,071,527 1,262.67 1,288.94 1,255.98 0 0 0
28/08/2020
1,262.67
 10,735,526 1,266.85 1,277.55 1,258.90 0 0 0
27/08/2020
1,266.85
 8,018,994 1,263.17 1,271.96 1,255.71 0 0 0
26/08/2020
1,263.17
 14,719,174 1,272.31 1,281.97 1,255.82 0 0 0
25/08/2020
1,272.31
 9,812,192 1,282.27 1,297.42 1,267.99 0 0 0
24/08/2020
1,282.27
 12,730,637 1,259.99 1,291.30 1,259 0 0 0
21/08/2020
1,259.99
 8,171,105 1,248.45 1,263.23 1,242.75 0 0 0
20/08/2020
1,248.45
 9,152,678 1,255.67 1,261.87 1,238.89 0 0 0
19/08/2020
1,255.67
 8,532,055 1,253.56 1,268 1,246.93 0 0 0
18/08/2020
1,253.56
 5,325,048 1,256.30 1,267.32 1,246.80 0 0 0
17/08/2020
1,256.30
 7,778,636 1,243.88 1,259.60 1,233.15 0 0 0
14/08/2020
1,243.88
 13,911,706 1,258.63 1,270.50 1,229.20 0 0 0
13/08/2020
1,258.63
 6,993,807 1,243.78 1,264.02 1,242.64 0 0 0
12/08/2020
1,243.78
 8,328,776 1,242.54 1,254.93 1,230.70 0 0 0
11/08/2020
1,242.54
 9,133,804 1,245.39 1,258.62 1,234.01 0 0 0
10/08/2020
1,245.39
 13,172,297 1,240.37 1,268.46 1,238.40 0 0 0
07/08/2020
1,240.37
 11,560,220 1,229 1,246.22 1,222.97 0 0 0
06/08/2020
1,229
 12,639,376 1,230.92 1,246.54 1,214.71 0 0 0
05/08/2020
1,230.92
 23,197,343 1,178.22 1,243.88 1,171.71 0 0 0
04/08/2020
1,178.22
 10,307,951 1,172.36 1,199.63 1,167.79 0 0 0
03/08/2020
1,172.36
 15,647,146 1,111.97 1,177.01 1,111.97 0 0 0
31/07/2020
1,111.97
 7,274,122 1,133.23 1,133.64 1,098.37 0 0 0
30/07/2020
1,133.23
 10,227,751 1,115.62 1,144.71 1,115.62 0 0 0
29/07/2020
1,115.62
 17,064,701 1,149.33 1,168.25 1,086.19 0 0 0
28/07/2020
1,149.33
 13,354,332 1,089.25 1,155.85 1,088.21 0 0 0
27/07/2020
1,089.25
 16,948,931 1,133.65 1,144.72 1,081.74 0 0 0
24/07/2020
1,133.65
 19,805,447 1,191.58 1,191.61 1,112.02 0 0 0
23/07/2020
1,191.58
 9,382,554 1,189.45 1,194.52 1,171.02 0 0 0
22/07/2020
1,189.45
 6,702,623 1,190.35 1,203.47 1,183.81 0 0 0
21/07/2020
1,190.35
 10,718,696 1,185.76 1,196.79 1,176.56 0 0 0
20/07/2020
1,185.76
 10,839,772 1,209.69 1,216.36 1,184.09 0 0 0
17/07/2020
1,209.69
 6,316,918 1,210.18 1,218.88 1,206.92 0 0 0
16/07/2020
1,210.18
 16,230,571 1,192.39 1,224.23 1,185.54 0 0 0
15/07/2020
1,192.39
 6,116,863 1,186.58 1,207.62 1,185.84 0 0 0
14/07/2020
1,186.58
 5,299,777 1,177.87 1,189.36 1,166.77 0 0 0
13/07/2020
1,177.87
 13,329,976 1,181.72 1,187.37 1,162.27 0 0 0
10/07/2020
1,181.72
 12,974,752 1,196.37 1,203.17 1,174.75 0 0 0
09/07/2020
1,196.37
 7,005,870 1,192.99 1,204.20 1,187.31 0 0 0
08/07/2020
1,192.99
 8,715,782 1,204.72 1,210.10 1,184.47 0 0 0
07/07/2020
1,204.72
 25,263,560 1,177.35 1,228.90 1,175.69 0 0 0
06/07/2020
1,177.35
 8,891,771 1,175 1,186.39 1,169.21 0 0 0
03/07/2020
1,175
 7,751,958 1,179 1,187.67 1,169.22 0 0 0
02/07/2020
1,179
 11,800,405 1,171.43 1,187.63 1,169.25 0 0 0
01/07/2020
1,171.43
 10,012,346 1,148.22 1,178.26 1,143.98 0 0 0
30/06/2020
1,148.22
 14,397,183 1,143.41 1,175.94 1,131.89 0 0 0
29/06/2020
1,143.41
 11,712,011 1,171.52 1,171.86 1,126.77 0 0 0
26/06/2020
1,171.52
 8,765,728 1,176.71 1,192.01 1,163.74 0 0 0
25/06/2020
1,176.71
 22,530,637 1,158.18 1,198.72 1,138.99 0 0 0
24/06/2020
1,158.18
 6,872,291 1,160.61 1,175.65 1,150.13 0 0 0
23/06/2020
1,160.61
 10,814,045 1,173.51 1,190.74 1,148 0 0 0
22/06/2020
1,173.51
 9,307,529 1,174.08 1,193.77 1,157.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |