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/html/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)
21/01/2020
1,099.90
 5,417,102 1,084.43 1,105.72 1,082.53 0 0 0
20/01/2020
1,084.43
 5,372,283 1,068.94 1,087.39 1,054.41 0 0 0
17/01/2020
1,068.94
 5,810,073 1,081.51 1,095.36 1,063.70 0 0 0
16/01/2020
1,081.51
 6,271,638 1,074.34 1,084.17 1,066.96 0 0 0
15/01/2020
1,074.34
 5,800,961 1,064.92 1,082.05 1,061.24 0 0 0
14/01/2020
1,064.92
 8,540,878 1,032.68 1,067.04 1,025.86 0 0 0
13/01/2020
1,032.68
 4,201,203 1,035.36 1,043.99 1,026.57 0 0 0
10/01/2020
1,035.36
 8,923,098 1,026.49 1,049.44 1,026.49 0 0 0
09/01/2020
1,026.49
 4,401,233 1,003.21 1,033.05 1,003.21 0 0 0
08/01/2020
1,003.21
 5,840,492 1,012.25 1,012.97 990 0 0 0
07/01/2020
1,012.25
 4,410,483 1,023.89 1,032.06 1,008.26 0 0 0
06/01/2020
1,023.89
 5,003,524 1,028.75 1,034.13 1,016.57 0 0 0
03/01/2020
1,028.75
 6,996,336 1,023.95 1,037.96 1,022.47 0 0 0
02/01/2020
1,023.95
 3,929,438 999.66 1,023.95 993.44 0 0 0
31/12/2019
999.66
 2,699,922 1,008.07 1,015.64 993.16 0 0 0
30/12/2019
1,008.07
 2,635,508 1,003.62 1,022.62 1,001.59 0 0 0
27/12/2019
1,003.62
 3,882,107 984.40 1,012.28 977.11 0 0 0
26/12/2019
984.40
 2,880,166 991.04 998.97 983.09 0 0 0
25/12/2019
991.04
 2,214,128 992.11 1,001.31 989.88 0 0 0
24/12/2019
992.11
 2,935,285 985.63 997.82 981.55 0 0 0
23/12/2019
985.63
 3,722,697 986.45 1,005.44 981.94 0 0 0
20/12/2019
986.45
 4,902,609 975.53 996.43 975.53 0 0 0
19/12/2019
975.53
 5,081,137 965.86 987.06 965.74 0 0 0
18/12/2019
965.86
 6,743,337 989.10 989.97 963.23 0 0 0
17/12/2019
989.10
 9,383,672 1,015.05 1,018.93 979.25 0 0 0
16/12/2019
1,015.05
 4,613,375 1,016.99 1,021.13 1,007.04 0 0 0
13/12/2019
1,016.99
 8,500,124 1,031.91 1,045.24 1,016.64 0 0 0
12/12/2019
1,031.91
 3,884,794 1,037.42 1,040.36 1,025.99 0 0 0
11/12/2019
1,037.42
 5,001,227 1,038.53 1,039.65 1,018.14 0 0 0
10/12/2019
1,038.53
 9,112,908 1,031.05 1,045.56 1,023.69 0 0 0
09/12/2019
1,031.05
 7,427,249 1,015.13 1,040.61 1,014.14 0 0 0
06/12/2019
1,015.13
 6,390,977 987.94 1,018.51 985.50 0 0 0
05/12/2019
987.94
 4,817,185 1,001.61 1,002.32 985.10 0 0 0
04/12/2019
1,001.61
 4,519,719 999 1,007.90 995.05 0 0 0
03/12/2019
999
 8,522,085 977.26 1,011.55 967.65 0 0 0
02/12/2019
977.26
 8,129,735 978.92 993.30 972.97 0 0 0
29/11/2019
978.92
 5,650,284 964.84 982.90 959.04 0 0 0
28/11/2019
964.84
 3,525,564 966.96 972.28 958.80 0 0 0
27/11/2019
966.96
 3,250,835 967.29 974.92 963.60 0 0 0
26/11/2019
967.29
 5,020,817 952.21 975.55 950.93 0 0 0
25/11/2019
952.21
 4,020,893 946.30 957.54 940.54 0 0 0
22/11/2019
946.30
 5,776,788 946.55 959.91 941.62 0 0 0
21/11/2019
946.55
 6,764,566 962.86 964.17 945.65 0 0 0
20/11/2019
962.86
 6,307,116 978.02 978.58 956.97 0 0 0
19/11/2019
978.02
 4,069,016 976.15 984.46 968.71 0 0 0
18/11/2019
976.15
 3,621,037 968.89 983.01 965.84 0 0 0
15/11/2019
968.89
 3,270,817 969.68 975.94 961.68 0 0 0
14/11/2019
969.68
 5,168,020 969.48 978.90 962.59 0 0 0
13/11/2019
969.48
 6,086,269 983.18 989.83 967.91 0 0 0
12/11/2019
983.18
 6,467,170 972.34 986.96 963.05 0 0 0
11/11/2019
972.34
 7,068,122 968.71 984.20 964.36 0 0 0
08/11/2019
968.71
 4,758,430 967.71 973.11 960.15 0 0 0
07/11/2019
967.71
 11,660,332 942.47 972.10 941.48 0 0 0
06/11/2019
942.47
 4,347,213 936.88 948.81 935.86 0 0 0
05/11/2019
936.88
 5,024,104 931.15 947.78 925 0 0 0
04/11/2019
931.15
 5,384,328 937.20 954.94 928.16 0 0 0
01/11/2019
937.20
 3,610,099 933.16 946.20 933.10 0 0 0
31/10/2019
933.16
 5,462,454 939.51 945.24 927.43 0 0 0
30/10/2019
939.51
 2,832,977 947.68 951.41 938.75 0 0 0
29/10/2019
947.68
 4,789,985 948.88 958.48 943 0 0 0
28/10/2019
948.88
 6,570,328 933.63 956.76 927.11 0 0 0
25/10/2019
933.63
 2,323,759 942.78 943.64 931.53 0 0 0
24/10/2019
942.78
 4,578,815 935.41 946.94 934.42 0 0 0
23/10/2019
935.41
 6,258,384 925.89 947.69 924.99 0 0 0
22/10/2019
925.89
 3,801,614 907.52 928 907.39 0 0 0
21/10/2019
907.52
 3,006,964 917.22 919.06 905.89 0 0 0
18/10/2019
917.22
 2,183,151 918.90 924.55 911.54 0 0 0
17/10/2019
918.90
 4,287,910 914.74 932.23 913.41 0 0 0
16/10/2019
914.74
 2,644,651 915.86 924.03 912.01 0 0 0
15/10/2019
915.86
 3,347,353 921.60 930.97 914.85 0 0 0
14/10/2019
921.60
 2,737,218 923.04 933.18 920.53 0 0 0
11/10/2019
923.04
 3,857,142 922.91 934.52 918.14 0 0 0
10/10/2019
922.91
 3,635,806 935.55 946.26 920.61 0 0 0
09/10/2019
935.55
 2,901,557 936.28 939.66 927.82 0 0 0
08/10/2019
936.28
 3,606,864 913.81 938.25 911.05 0 0 0
07/10/2019
913.81
 3,059,976 916.05 922.05 909.49 0 0 0
04/10/2019
916.05
 4,563,805 922.68 930.66 912.48 0 0 0
03/10/2019
922.68
 4,210,722 931.07 932.13 917.12 0 0 0
02/10/2019
931.07
 4,113,567 935.61 942.95 928.23 0 0 0
01/10/2019
935.61
 3,731,460 940.33 950.92 932.61 0 0 0
30/09/2019
940.33
 3,242,629 941.86 960.65 934.21 0 0 0
27/09/2019
941.86
 2,886,472 946.29 961.44 940.36 0 0 0
26/09/2019
946.29
 2,957,698 933.39 946.86 925.74 0 0 0
25/09/2019
933.39
 3,505,592 942.31 943.64 926.84 0 0 0
24/09/2019
942.31
 1,756,000 937.79 946.73 931.06 0 0 0
23/09/2019
937.79
 4,729,579 962.33 963.97 937.79 0 0 0
20/09/2019
962.33
 4,699,651 972.35 974.53 957.59 0 0 0
19/09/2019
972.35
 3,004,326 977.35 979.76 963 0 0 0
18/09/2019
977.35
 5,408,470 964.15 979.83 959.32 0 0 0
17/09/2019
964.15
 3,217,055 961.96 964.84 952.48 0 0 0
16/09/2019
961.96
 4,785,607 962.70 964.95 946.97 0 0 0
13/09/2019
962.70
 4,107,730 960.45 965.22 954.01 0 0 0
12/09/2019
960.45
 4,881,508 941.10 962.81 940.58 0 0 0
11/09/2019
941.10
 4,189,940 915.50 944.51 908.85 0 0 0
10/09/2019
915.50
 3,071,533 911.39 918.89 904.75 0 0 0
09/09/2019
911.39
 3,119,322 918.81 924.76 910.94 0 0 0
06/09/2019
918.81
 3,708,305 932.11 940.14 918.65 0 0 0
05/09/2019
932.11
 2,219,923 926.86 944.21 926.45 0 0 0
04/09/2019
926.86
 5,108,579 934.42 940.01 922.88 0 0 0
03/09/2019
934.42
 4,755,529 956.33 960.47 931.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc