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)
08/04/2019
1,082.35
 1,389,664 1,085.71 1,090.77 1,079.34 0 0 0
05/04/2019
1,085.71
 1,801,990 1,092.68 1,101.04 1,078.51 0 0 0
04/04/2019
1,092.68
 2,604,177 1,083.87 1,094.06 1,080.86 0 0 0
03/04/2019
1,083.87
 3,516,813 1,081.68 1,085.34 1,075.18 0 0 0
02/04/2019
1,081.68
 1,817,454 1,077.61 1,087.48 1,077.35 0 0 0
01/04/2019
1,077.61
 3,433,157 1,078.98 1,086.56 1,068.77 0 0 0
29/03/2019
1,078.98
 5,902,506 1,084.74 1,094.83 1,068.40 0 0 0
28/03/2019
1,084.74
 2,777,724 1,083.92 1,090.13 1,072.03 0 0 0
27/03/2019
1,083.92
 2,383,807 1,077.23 1,100.07 1,061.38 0 0 0
26/03/2019
1,077.23
 3,262,952 1,058.67 1,082.49 1,055.36 0 0 0
25/03/2019
1,058.67
 3,537,597 1,076.45 1,076.45 1,049.95 0 0 0
22/03/2019
1,076.45
 3,871,230 1,070.89 1,084.21 1,065.64 0 0 0
21/03/2019
1,070.89
 2,711,833 1,080.39 1,086.93 1,069.15 0 0 0
20/03/2019
1,080.39
 5,141,382 1,067.61 1,091.27 1,055.83 0 0 0
19/03/2019
1,067.61
 6,650,924 1,067.69 1,071.70 1,044.74 0 0 0
18/03/2019
1,067.69
 9,421,510 1,068.12 1,085.36 1,028.84 0 0 0
15/03/2019
1,068.12
 15,151,709 1,134.73 1,135.72 1,063.16 0 0 0
14/03/2019
1,134.73
 4,156,006 1,137.82 1,147.65 1,124.29 0 0 0
13/03/2019
1,137.82
 3,185,775 1,125.04 1,140.46 1,123.58 0 0 0
12/03/2019
1,125.04
 4,937,651 1,125.06 1,137.04 1,120.54 0 0 0
11/03/2019
1,125.06
 4,609,754 1,126.61 1,137.11 1,116.68 0 0 0
08/03/2019
1,126.61
 4,652,082 1,132.34 1,138.30 1,107.50 0 0 0
07/03/2019
1,132.34
 4,444,262 1,165.81 1,167.67 1,128.40 0 0 0
06/03/2019
1,165.81
 3,729,607 1,165.75 1,174.62 1,143.32 0 0 0
05/03/2019
1,165.75
 5,782,874 1,174.49 1,184.96 1,162.03 0 0 0
04/03/2019
1,174.49
 5,117,826 1,136.11 1,174.79 1,136.11 0 0 0
01/03/2019
1,136.11
 4,245,854 1,111.91 1,137.86 1,111.82 0 0 0
28/02/2019
1,111.91
 6,709,510 1,137.25 1,144.24 1,111.59 0 0 0
27/02/2019
1,137.25
 4,995,445 1,144.89 1,160.86 1,127.43 0 0 0
26/02/2019
1,144.89
 6,948,246 1,151.06 1,172.01 1,135.46 0 0 0
25/02/2019
1,151.06
 10,851,513 1,122.01 1,172.78 1,122.01 0 0 0
22/02/2019
1,122.01
 8,026,082 1,078.08 1,123.96 1,073.36 0 0 0
21/02/2019
1,078.08
 5,338,199 1,065.43 1,080.50 1,054.53 0 0 0
20/02/2019
1,065.43
 5,333,769 1,051.75 1,071.13 1,048.92 0 0 0
19/02/2019
1,051.75
 5,420,808 1,064.27 1,076.58 1,047.37 0 0 0
18/02/2019
1,064.27
 5,762,975 1,049.14 1,078.77 1,047.12 0 0 0
15/02/2019
1,049.14
 8,429,657 1,030.16 1,078.60 1,023.05 0 0 0
14/02/2019
1,030.16
 6,035,651 1,029.87 1,044.78 1,022.10 0 0 0
13/02/2019
1,029.87
 10,216,202 985.97 1,035.54 974.13 0 0 0
12/02/2019
985.97
 7,095,989 965.04 995.91 960.79 0 0 0
11/02/2019
965.04
 2,576,505 920.02 966.61 919.03 0 0 0
01/02/2019
920.02
 6,300,361 933.38 948.07 903.71 0 0 0
31/01/2019
933.38
 6,300,423 971.09 975.75 930.46 0 0 0
30/01/2019
971.09
 5,919,838 985.43 991.62 960.79 0 0 0
29/01/2019
985.43
 1,637,523 985.08 994.14 977.49 0 0 0
28/01/2019
985.08
 1,609,990 987.61 1,003.32 979.72 0 0 0
25/01/2019
987.61
 1,568,273 990.70 999.69 982.04 0 0 0
24/01/2019
990.70
 2,105,332 994.25 1,006.88 988.49 0 0 0
23/01/2019
994.25
 3,348,482 978.59 1,006.83 973.96 0 0 0
22/01/2019
978.59
 1,562,059 984.87 993.94 973.13 0 0 0
21/01/2019
984.87
 1,760,998 973.98 991.24 973.42 0 0 0
18/01/2019
973.98
 1,947,167 965.97 982.40 965.47 0 0 0
17/01/2019
965.97
 1,849,234 980.32 983.49 962.89 0 0 0
16/01/2019
980.32
 2,710,243 979.97 990.66 970.70 0 0 0
15/01/2019
979.97
 2,496,634 974.12 989.18 969.83 0 0 0
14/01/2019
974.12
 2,989,536 977.37 983.60 960.01 0 0 0
11/01/2019
977.37
 2,505,540 991.19 998.78 976.20 0 0 0
10/01/2019
991.19
 1,777,118 987.84 1,006.65 980.75 0 0 0
09/01/2019
987.84
 1,823,535 966.86 997.35 960.94 0 0 0
08/01/2019
966.86
 2,807,730 982.90 988 954.36 0 0 0
07/01/2019
982.90
 2,263,133 988.40 1,012.18 972.80 0 0 0
04/01/2019
988.40
 5,165,114 983.84 998.14 948.01 0 0 0
03/01/2019
983.84
 6,094,797 1,022.96 1,026.27 983.43 0 0 0
02/01/2019
1,022.96
 3,731,811 1,028.40 1,045.56 1,022.73 0 0 0
28/12/2018
1,028.40
 6,679,867 1,018.79 1,036.96 1,004.78 0 0 0
27/12/2018
1,018.79
 4,393,866 1,011.27 1,037.92 997.45 0 0 0
26/12/2018
1,011.27
 3,609,507 1,017.76 1,018.70 995.25 0 0 0
25/12/2018
1,017.76
 4,409,476 1,024.07 1,024.07 970.25 0 0 0
24/12/2018
1,024.07
 2,966,980 1,009.90 1,026.38 1,005.96 0 0 0
21/12/2018
1,009.90
 4,137,845 1,010.78 1,012.20 990 0 0 0
20/12/2018
1,010.78
 5,337,787 1,003.95 1,017.19 991.72 0 0 0
19/12/2018
1,003.95
 9,600,111 1,043.69 1,053.49 983.44 0 0 0
18/12/2018
1,043.69
 7,211,347 1,080.77 1,080.77 1,029.42 0 0 0
17/12/2018
1,080.77
 4,033,343 1,113.74 1,113.97 1,080.45 0 0 0
14/12/2018
1,113.74
 3,476,859 1,127.84 1,129.06 1,109.70 0 0 0
13/12/2018
1,127.84
 4,878,793 1,116.04 1,131.95 1,115.13 0 0 0
12/12/2018
1,116.04
 3,266,717 1,111.40 1,121.41 1,097.32 0 0 0
11/12/2018
1,111.40
 6,274,684 1,120.53 1,128.17 1,090.06 0 0 0
10/12/2018
1,120.53
 4,924,960 1,147.41 1,147.50 1,116.64 0 0 0
07/12/2018
1,147.41
 3,354,035 1,143.58 1,158.34 1,141.98 0 0 0
06/12/2018
1,143.58
 4,251,442 1,163.49 1,168.08 1,138.08 0 0 0
05/12/2018
1,163.49
 7,218,026 1,146.31 1,171.84 1,130.17 0 0 0
04/12/2018
1,146.31
 4,087,868 1,151.47 1,180.77 1,126 0 0 0
03/12/2018
1,151.47
 3,504,326 1,101.82 1,157.15 1,101.82 0 0 0
30/11/2018
1,101.82
 6,721,013 1,119.15 1,130.30 1,088.02 0 0 0
29/11/2018
1,119.15
 3,882,298 1,150.45 1,166.92 1,119.09 0 0 0
28/11/2018
1,150.45
 3,711,885 1,163.20 1,171.23 1,142.53 0 0 0
27/11/2018
1,163.20
 1,793,999 1,163.88 1,181.43 1,159.02 0 0 0
26/11/2018
1,163.88
 2,269,259 1,158.47 1,181.45 1,158.44 0 0 0
23/11/2018
1,158.47
 2,472,714 1,172.22 1,178.34 1,156.69 0 0 0
22/11/2018
1,172.22
 2,608,680 1,194.39 1,201.87 1,172.19 0 0 0
21/11/2018
1,194.39
 3,380,542 1,194.77 1,203.40 1,179.17 0 0 0
20/11/2018
1,194.77
 5,057,021 1,164.40 1,199.44 1,161.75 0 0 0
19/11/2018
1,164.40
 1,559,942 1,156.88 1,175.72 1,154.48 0 0 0
16/11/2018
1,156.88
 2,162,667 1,144.63 1,171.60 1,144.63 0 0 0
15/11/2018
1,144.63
 6,182,803 1,170.16 1,176.39 1,137.53 0 0 0
14/11/2018
1,170.16
 7,447,171 1,205.42 1,206.27 1,154.36 0 0 0
13/11/2018
1,205.42
 4,905,669 1,225.39 1,225.39 1,201.25 0 0 0
12/11/2018
1,225.39
 2,656,932 1,229.53 1,233.79 1,212.66 0 0 0
09/11/2018
1,229.53
 5,191,295 1,268.93 1,270.13 1,227 0 0 0

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