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)
30/08/2019
956.33
 2,970,281 950.56 968.09 944.87 0 0 0
29/08/2019
950.56
 4,390,185 951.74 962.32 939.81 0 0 0
28/08/2019
951.74
 3,839,034 956.45 964.21 943.24 0 0 0
27/08/2019
956.45
 7,862,463 974 991.17 956.01 0 0 0
26/08/2019
974
 5,045,310 998.16 998.16 967.29 0 0 0
23/08/2019
998.16
 4,807,954 984.65 1,001.75 979.27 0 0 0
22/08/2019
984.65
 3,187,336 985.36 999.59 974.94 0 0 0
21/08/2019
985.36
 4,356,568 972.82 989.24 966.17 0 0 0
20/08/2019
972.82
 4,195,880 978.33 988.16 967.07 0 0 0
19/08/2019
978.33
 2,326,224 977.87 988.73 973.50 0 0 0
16/08/2019
977.87
 7,726,065 988.12 1,001.04 971.28 0 0 0
15/08/2019
988.12
 6,001,971 995.72 997 969.04 0 0 0
14/08/2019
995.72
 3,467,416 993.51 1,009.82 991.67 0 0 0
13/08/2019
993.51
 5,671,819 999.48 1,011.82 987.64 0 0 0
12/08/2019
999.48
 7,062,940 983.88 1,012.45 980.60 0 0 0
09/08/2019
983.88
 3,300,688 990.53 1,000.55 976.48 0 0 0
08/08/2019
990.53
 9,690,596 946.18 990.94 945.92 0 0 0
07/08/2019
946.18
 3,111,159 932.96 949.55 931.27 0 0 0
06/08/2019
932.96
 5,062,296 949.50 949.56 924.75 0 0 0
05/08/2019
949.50
 5,510,777 962.18 964.14 942.72 0 0 0
02/08/2019
962.18
 6,277,643 969.86 969.86 946.78 0 0 0
01/08/2019
969.86
 5,213,334 970 977.96 952.73 0 0 0
31/07/2019
970
 5,736,245 928.83 976.46 917.51 0 0 0
30/07/2019
928.83
 5,379,790 954.19 958.32 924.20 0 0 0
29/07/2019
954.19
 6,090,226 971.49 972.18 941.23 0 0 0
26/07/2019
971.49
 8,554,810 965.50 991.08 964.92 0 0 0
25/07/2019
965.50
 8,299,190 936 968.36 928.10 0 0 0
24/07/2019
936
 3,270,706 941.75 946.11 930.41 0 0 0
23/07/2019
941.75
 7,838,574 908.60 946.34 906.56 0 0 0
22/07/2019
908.60
 6,058,203 909.24 931.78 886.08 0 0 0
19/07/2019
909.24
 9,802,642 915.13 932.12 894.70 0 0 0
18/07/2019
915.13
 7,417,069 932.77 935.28 905.26 0 0 0
17/07/2019
932.77
 4,809,645 935.21 944.63 923.99 0 0 0
16/07/2019
935.21
 3,328,455 929.76 953.99 928.71 0 0 0
15/07/2019
929.76
 3,500,308 944.21 955.74 927.23 0 0 0
12/07/2019
944.21
 3,042,685 932.01 958.35 930.78 0 0 0
11/07/2019
932.01
 2,835,042 925.52 937.28 924.33 0 0 0
10/07/2019
925.52
 3,368,853 926.29 941.70 923.47 0 0 0
09/07/2019
926.29
 5,523,983 937.98 953.04 923.09 0 0 0
08/07/2019
937.98
 6,496,176 964.70 965.48 935.94 0 0 0
05/07/2019
964.70
 2,837,682 964.08 970.50 957.97 0 0 0
04/07/2019
964.08
 4,571,828 958.59 972.28 952.28 0 0 0
03/07/2019
958.59
 5,599,255 976.45 978.29 956.68 0 0 0
02/07/2019
976.45
 4,288,500 994.36 995.06 972.41 0 0 0
01/07/2019
994.36
 3,509,147 1,015.27 1,017.33 985.18 0 0 0
28/06/2019
1,015.27
 3,526,141 971.54 1,015.36 967.28 0 0 0
27/06/2019
971.54
 3,400,580 987.92 1,000.88 971.34 0 0 0
26/06/2019
987.92
 1,879,184 999.73 1,005.71 987.75 0 0 0
25/06/2019
999.73
 3,070,946 1,004.28 1,011.79 990.60 0 0 0
24/06/2019
1,004.28
 2,764,434 1,017.50 1,036.86 1,001.38 0 0 0
21/06/2019
1,017.50
 3,887,893 1,019.25 1,030.76 1,008.42 0 0 0
20/06/2019
1,019.25
 3,926,673 1,027.01 1,038.93 1,014.83 0 0 0
19/06/2019
1,027.01
 7,341,319 996.75 1,030.05 996.56 0 0 0
18/06/2019
996.75
 4,480,161 973.57 998.91 970.23 0 0 0
17/06/2019
973.57
 3,233,368 998.89 1,000.92 968.43 0 0 0
14/06/2019
998.89
 1,853,802 998.56 1,002.79 996.47 0 0 0
13/06/2019
998.56
 2,274,558 1,003.51 1,015.84 986.78 0 0 0
12/06/2019
1,003.51
 2,785,674 996.45 1,009.74 990.06 0 0 0
11/06/2019
996.45
 3,895,034 991.90 1,004.03 984.52 0 0 0
10/06/2019
991.90
 5,761,867 992.74 1,014.63 989.05 0 0 0
07/06/2019
992.74
 4,490,539 977.62 1,006.44 977.47 0 0 0
06/06/2019
977.62
 6,291,740 1,024.97 1,029.03 964.05 0 0 0
05/06/2019
1,024.97
 2,692,750 1,044.49 1,060.87 1,021.05 0 0 0
04/06/2019
1,044.49
 3,092,806 1,039.84 1,064.27 1,033.20 0 0 0
03/06/2019
1,039.84
 10,933,078 1,062.30 1,062.54 1,037.01 0 0 0
31/05/2019
1,062.30
 3,270,004 1,056.63 1,066.31 1,055.39 0 0 0
30/05/2019
1,056.63
 3,912,083 1,073.67 1,073.89 1,054.97 0 0 0
29/05/2019
1,073.67
 1,658,142 1,060.87 1,075.55 1,060.33 0 0 0
28/05/2019
1,060.87
 3,080,555 1,063.77 1,074.63 1,059.52 0 0 0
27/05/2019
1,063.77
 1,998,054 1,062.28 1,070.38 1,059.64 0 0 0
24/05/2019
1,062.28
 3,315,803 1,088.48 1,088.57 1,061.66 0 0 0
23/05/2019
1,088.48
 2,414,215 1,091.60 1,097.48 1,081.03 0 0 0
22/05/2019
1,091.60
 2,371,396 1,084.24 1,104.78 1,083.25 0 0 0
21/05/2019
1,084.24
 1,992,111 1,085.59 1,097.65 1,080.35 0 0 0
20/05/2019
1,085.59
 2,105,182 1,071.81 1,095.40 1,060.27 0 0 0
17/05/2019
1,071.81
 1,483,996 1,066.87 1,077.14 1,063.15 0 0 0
16/05/2019
1,066.87
 1,371,677 1,081.91 1,091.19 1,066.73 0 0 0
15/05/2019
1,081.91
 2,439,938 1,070.26 1,091 1,066.93 0 0 0
14/05/2019
1,070.26
 1,797,409 1,068.37 1,079.43 1,048.83 0 0 0
13/05/2019
1,068.37
 3,494,835 1,090.33 1,094.68 1,065.72 0 0 0
10/05/2019
1,090.33
 2,012,898 1,087 1,100.32 1,078.37 0 0 0
09/05/2019
1,087
 2,004,820 1,089.87 1,097.85 1,073.37 0 0 0
08/05/2019
1,089.87
 2,612,144 1,107.80 1,108.07 1,084.57 0 0 0
07/05/2019
1,107.80
 2,658,121 1,107.82 1,118.41 1,104.51 0 0 0
06/05/2019
1,107.82
 4,223,934 1,124 1,129.92 1,094.42 0 0 0
03/05/2019
1,124
 3,266,677 1,120.69 1,133.80 1,104.63 0 0 0
02/05/2019
1,120.69
 3,656,959 1,108.67 1,125.23 1,097.19 0 0 0
26/04/2019
1,108.67
 2,578,183 1,095.03 1,115.80 1,093.77 0 0 0
25/04/2019
1,095.03
 3,737,933 1,099.56 1,112.51 1,089.04 0 0 0
24/04/2019
1,099.56
 5,189,134 1,056.23 1,099.82 1,055.91 0 0 0
23/04/2019
1,056.23
 1,595,217 1,050.86 1,060.66 1,050.19 0 0 0
22/04/2019
1,050.86
 1,775,290 1,052.64 1,070.20 1,035.24 0 0 0
19/04/2019
1,052.64
 1,352,345 1,038.81 1,056.01 1,038.75 0 0 0
18/04/2019
1,038.81
 2,412,849 1,049.70 1,049.70 1,037.02 0 0 0
17/04/2019
1,049.70
 2,204,921 1,058.60 1,061.96 1,046.77 0 0 0
16/04/2019
1,058.60
 1,778,956 1,064.53 1,071.47 1,046.94 0 0 0
12/04/2019
1,064.53
 1,559,193 1,069.54 1,072.67 1,057.49 0 0 0
11/04/2019
1,069.54
 1,431,093 1,068.92 1,072.79 1,065.99 0 0 0
10/04/2019
1,068.92
 2,164,530 1,072.77 1,073.99 1,059.13 0 0 0
09/04/2019
1,072.77
 2,718,610 1,082.35 1,086.07 1,069.34 0 0 0

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