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)
19/06/2020
1,174.08
 9,923,837 1,151.58 1,176.64 1,147.63 0 0 0
18/06/2020
1,151.58
 8,371,236 1,128.19 1,155.89 1,111.94 0 0 0
17/06/2020
1,128.19
 7,422,093 1,126.57 1,141.55 1,109.01 0 0 0
16/06/2020
1,126.57
 8,438,364 1,091.87 1,135.23 1,090.82 0 0 0
15/06/2020
1,091.87
 10,886,349 1,139.97 1,143.28 1,088.36 0 0 0
12/06/2020
1,139.97
 17,907,036 1,099.32 1,140.96 1,050.72 0 0 0
11/06/2020
1,099.32
 21,483,731 1,166.46 1,178.34 1,099.32 0 0 0
10/06/2020
1,166.46
 9,892,234 1,165.98 1,186.29 1,142.26 0 0 0
09/06/2020
1,165.98
 17,220,837 1,189.81 1,211.41 1,157.17 0 0 0
08/06/2020
1,189.81
 16,059,990 1,156.32 1,205.72 1,156.32 0 0 0
05/06/2020
1,156.32
 13,078,333 1,130.26 1,170.81 1,114.78 0 0 0
04/06/2020
1,130.26
 12,426,753 1,143.63 1,162.81 1,129.21 0 0 0
03/06/2020
1,143.63
 11,195,946 1,146.46 1,153.31 1,128.23 0 0 0
02/06/2020
1,146.46
 11,028,085 1,170.88 1,177.49 1,142.56 0 0 0
01/06/2020
1,170.88
 8,420,278 1,159.97 1,179.20 1,158.48 0 0 0
29/05/2020
1,159.97
 12,273,272 1,153.91 1,173.94 1,142.55 0 0 0
28/05/2020
1,153.91
 13,233,818 1,152.28 1,170.68 1,141.15 0 0 0
27/05/2020
1,152.28
 18,430,577 1,196.47 1,208.55 1,151.08 0 0 0
26/05/2020
1,196.47
 10,779,940 1,155.14 1,197.96 1,153.83 0 0 0
25/05/2020
1,155.14
 10,295,262 1,152.90 1,175.80 1,147.55 0 0 0
22/05/2020
1,152.90
 14,971,089 1,120.45 1,160.67 1,110.08 0 0 0
21/05/2020
1,120.45
 10,801,144 1,119.47 1,125.75 1,104.19 0 0 0
20/05/2020
1,119.47
 10,790,589 1,110.90 1,128.61 1,089.26 0 0 0
19/05/2020
1,110.90
 17,074,030 1,071.45 1,140.72 1,070.46 0 0 0
18/05/2020
1,071.45
 12,629,449 1,007.55 1,071.81 1,003.16 0 0 0
15/05/2020
1,007.55
 7,660,876 1,026.31 1,031.59 1,002.04 0 0 0
14/05/2020
1,026.31
 6,455,083 1,030.71 1,034.24 1,014.79 0 0 0
13/05/2020
1,030.71
 9,352,486 1,009.86 1,035.53 993.99 0 0 0
12/05/2020
1,009.86
 10,240,252 1,015.62 1,022.99 994.17 0 0 0
11/05/2020
1,015.62
 6,909,496 995.81 1,025.63 990.81 0 0 0
08/05/2020
995.81
 11,432,441 1,003.34 1,026.01 993.84 0 0 0
07/05/2020
1,003.34
 13,462,893 953.62 1,006.73 950.87 0 0 0
06/05/2020
953.62
 7,380,081 919.99 953.88 918.94 0 0 0
05/05/2020
919.99
 5,463,705 906.20 932.97 904.17 0 0 0
04/05/2020
906.20
 4,944,927 924.03 929.76 901.88 0 0 0
29/04/2020
924.03
 6,955,984 919.74 932.13 902.29 0 0 0
28/04/2020
919.74
 7,095,271 943.50 950.13 913.35 0 0 0
27/04/2020
943.50
 6,408,135 946.81 969.50 934.23 0 0 0
24/04/2020
946.81
 8,887,378 919.07 952.48 908.01 0 0 0
23/04/2020
919.07
 7,339,203 886.05 934.54 886.05 0 0 0
22/04/2020
886.05
 9,990,412 860.17 904.61 856.97 0 0 0
21/04/2020
860.17
 11,238,501 901.06 903.89 856.32 0 0 0
20/04/2020
901.06
 8,677,437 885.32 916.63 875.85 0 0 0
17/04/2020
885.32
 8,148,163 868.83 894.23 862.27 0 0 0
16/04/2020
868.83
 6,184,821 859.79 876.56 845.15 0 0 0
15/04/2020
859.79
 5,737,840 851.19 870.50 851.19 0 0 0
14/04/2020
851.19
 8,366,529 829.61 859.27 819.95 0 0 0
13/04/2020
829.61
 8,139,233 804.07 839.69 799.55 0 0 0
10/04/2020
804.07
 5,120,691 802.95 827.75 784.52 0 0 0
09/04/2020
802.95
 6,574,171 810.75 823.65 801.43 0 0 0
08/04/2020
810.75
 4,735,448 814.03 821.90 786.30 0 0 0
07/04/2020
814.03
 6,886,184 804.58 818.68 781.05 0 0 0
06/04/2020
804.58
 9,351,066 759.99 807.54 757.03 0 0 0
03/04/2020
759.99
 6,006,938 742.39 762.01 740.55 0 0 0
01/04/2020
742.39
 4,520,335 724.99 751.85 717.23 0 0 0
31/03/2020
724.99
 9,967,652 708.09 746.69 664.77 0 0 0
30/03/2020
708.09
 9,732,431 705.41 723.85 667.23 0 0 0
27/03/2020
705.41
 11,817,025 728.48 737.10 685.01 0 0 0
26/03/2020
728.48
 7,617,212 761.12 762.07 725.81 0 0 0
25/03/2020
761.12
 6,953,075 734.91 764.25 734.08 0 0 0
24/03/2020
734.91
 12,342,632 750.54 752.38 718.24 0 0 0
23/03/2020
750.54
 11,445,084 801.23 807.15 742.64 0 0 0
20/03/2020
801.23
 11,793,733 823.53 829.77 800.97 0 0 0
19/03/2020
823.53
 6,936,295 849.18 849.18 813.21 0 0 0
18/03/2020
849.18
 9,265,440 824.32 866.55 823.51 0 0 0
17/03/2020
824.32
 5,362,346 819.20 828.16 798.41 0 0 0
16/03/2020
819.20
 8,337,119 816.17 849.27 802.61 0 0 0
13/03/2020
816.17
 11,598,929 825.73 842.32 769.79 0 0 0
12/03/2020
825.73
 11,860,032 878.99 878.99 822.04 0 0 0
11/03/2020
878.99
 7,764,589 925.87 932.32 856.09 0 0 0
10/03/2020
925.87
 7,331,284 896.11 930.94 879.15 0 0 0
09/03/2020
896.11
 14,597,669 962.31 962.31 896.11 0 0 0
06/03/2020
962.31
 2,780,831 958.59 965.24 947.89 0 0 0
05/03/2020
958.59
 2,408,380 962.45 974.80 958.50 0 0 0
04/03/2020
962.45
 2,771,661 956.16 972.23 954.84 0 0 0
03/03/2020
956.16
 4,072,258 956.16 977.16 956.13 0 0 0
02/03/2020
956.16
 3,544,193 957.08 964.42 950.77 0 0 0
28/02/2020
957.08
 6,066,194 982.14 982.14 952.98 0 0 0
27/02/2020
982.14
 3,077,621 974.08 986.17 971.66 0 0 0
26/02/2020
974.08
 4,055,250 989.35 989.35 971.69 0 0 0
25/02/2020
989.35
 4,872,688 973.88 989.65 959.52 0 0 0
24/02/2020
973.88
 11,696,380 1,011.45 1,011.45 971.28 0 0 0
21/02/2020
1,011.45
 4,131,546 1,018.57 1,023.12 1,004.18 0 0 0
20/02/2020
1,018.57
 5,074,577 1,001.60 1,023.51 992.72 0 0 0
19/02/2020
1,001.60
 4,911,112 1,000.04 1,012.20 982.25 0 0 0
18/02/2020
1,000.04
 6,809,815 1,015.58 1,021.08 998.33 0 0 0
17/02/2020
1,015.58
 2,576,753 1,013.38 1,021.21 1,000.48 0 0 0
14/02/2020
1,013.38
 4,652,562 1,012.25 1,015.42 998.85 0 0 0
13/02/2020
1,012.25
 4,938,694 1,015.84 1,019.92 1,007.05 0 0 0
12/02/2020
1,015.84
 8,651,005 1,007.89 1,029.95 1,002.36 0 0 0
11/02/2020
1,007.89
 11,333,298 1,037.06 1,047.87 1,002.36 0 0 0
10/02/2020
1,037.06
 4,425,279 1,039.32 1,051.27 1,020.92 0 0 0
07/02/2020
1,039.32
 7,320,606 1,072.97 1,077.50 1,028.42 0 0 0
06/02/2020
1,072.97
 8,277,235 1,036.81 1,073.60 1,031.16 0 0 0
05/02/2020
1,036.81
 6,210,302 1,048.05 1,064.53 1,027.08 0 0 0
04/02/2020
1,048.05
 7,388,418 1,048.07 1,058.55 1,022.22 0 0 0
03/02/2020
1,048.07
 11,100,011 1,031.22 1,058.99 968.53 0 0 0
31/01/2020
1,031.22
 10,150,178 1,080.25 1,080.64 1,031.22 0 0 0
30/01/2020
1,080.25
 11,872,608 1,120.16 1,122.04 1,065.64 0 0 0
22/01/2020
1,120.16
 8,375,725 1,099.90 1,124.55 1,098.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |