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)
08/11/2018
1,268.93
 2,625,775 1,277.30 1,298.98 1,266.89 0 0 0
07/11/2018
1,277.30
 2,814,711 1,291.77 1,297.80 1,274.02 0 0 0
06/11/2018
1,291.77
 1,907,950 1,302.49 1,310.62 1,291 0 0 0
05/11/2018
1,302.49
 2,232,842 1,297.21 1,302.61 1,283.03 0 0 0
02/11/2018
1,297.21
 4,219,753 1,290.98 1,306.88 1,284.58 0 0 0
01/11/2018
1,290.98
 2,629,170 1,316.20 1,318.17 1,283.33 0 0 0
31/10/2018
1,316.20
 4,848,754 1,276.50 1,326.39 1,270.26 0 0 0
30/10/2018
1,276.50
 2,499,908 1,281.24 1,296.54 1,271.80 0 0 0
29/10/2018
1,281.24
 3,975,279 1,283.84 1,284.73 1,272.97 0 0 0
26/10/2018
1,283.84
 4,676,258 1,285.81 1,309.95 1,280.11 0 0 0
25/10/2018
1,285.81
 6,609,346 1,294.54 1,294.54 1,249.96 0 0 0
24/10/2018
1,294.54
 4,935,427 1,308.31 1,321.57 1,289.31 0 0 0
23/10/2018
1,308.31
 9,183,569 1,332.35 1,332.35 1,285.32 0 0 0
22/10/2018
1,332.35
 2,537,964 1,353.13 1,360.43 1,332.35 0 0 0
19/10/2018
1,353.13
 4,548,200 1,360.45 1,363.99 1,339.46 0 0 0
18/10/2018
1,360.45
 3,733,724 1,362.73 1,368.45 1,350.47 0 0 0
17/10/2018
1,362.73
 4,670,869 1,351.89 1,371.73 1,349.92 0 0 0
16/10/2018
1,351.89
 2,763,859 1,339.23 1,353.66 1,337.65 0 0 0
15/10/2018
1,339.23
 3,882,091 1,355.51 1,355.51 1,332.50 0 0 0
12/10/2018
1,355.51
 6,255,427 1,329.63 1,357.38 1,306.94 0 0 0
11/10/2018
1,329.63
 14,829,245 1,383.04 1,383.04 1,307.77 0 0 0
10/10/2018
1,383.04
 6,531,715 1,377.89 1,400.04 1,366.04 0 0 0
09/10/2018
1,377.89
 3,750,751 1,382.96 1,396.78 1,374.93 0 0 0
08/10/2018
1,382.96
 4,187,518 1,387.62 1,392.91 1,372.52 0 0 0
05/10/2018
1,387.62
 5,723,006 1,387.94 1,404.47 1,379.35 0 0 0
04/10/2018
1,387.94
 10,633,029 1,384.82 1,388.83 1,369.57 0 0 0
03/10/2018
1,384.82
 4,853,507 1,385.65 1,396.22 1,373.52 0 0 0
02/10/2018
1,385.65
 9,599,843 1,419.21 1,420.68 1,380.11 0 0 0
01/10/2018
1,419.21
 6,710,676 1,412.03 1,439.62 1,403.76 0 0 0
28/09/2018
1,412.03
 8,683,985 1,392.88 1,417.62 1,388.45 0 0 0
27/09/2018
1,392.88
 5,158,325 1,378.01 1,396.21 1,375.40 0 0 0
26/09/2018
1,378.01
 4,929,023 1,384.18 1,394.99 1,372.54 0 0 0
25/09/2018
1,384.18
 4,377,389 1,381.46 1,389.75 1,366.48 0 0 0
24/09/2018
1,381.46
 4,251,857 1,384.77 1,397.58 1,373.77 0 0 0
21/09/2018
1,384.77
 12,842,184 1,370.39 1,390.53 1,361.15 0 0 0
20/09/2018
1,370.39
 8,991,172 1,329.47 1,371.28 1,328 0 0 0
19/09/2018
1,329.47
 4,629,414 1,319.46 1,351.23 1,319.17 0 0 0
18/09/2018
1,319.46
 7,209,122 1,314.96 1,321.58 1,292.19 0 0 0
17/09/2018
1,314.96
 2,346,136 1,313.24 1,321.66 1,302.87 0 0 0
14/09/2018
1,313.24
 4,357,163 1,321.60 1,334.63 1,312.06 0 0 0
13/09/2018
1,321.60
 4,724,965 1,310.70 1,335.78 1,308.97 0 0 0
12/09/2018
1,310.70
 5,118,658 1,324.98 1,333.99 1,307.84 0 0 0
11/09/2018
1,324.98
 6,120,200 1,299.73 1,331.24 1,294.88 0 0 0
10/09/2018
1,299.73
 2,552,193 1,316.34 1,329.13 1,298.56 0 0 0
07/09/2018
1,316.34
 5,052,288 1,286.70 1,321.09 1,281.74 0 0 0
06/09/2018
1,286.70
 4,026,615 1,287.30 1,304.91 1,280.18 0 0 0
05/09/2018
1,287.30
 4,136,418 1,300.37 1,308.35 1,284.17 0 0 0
04/09/2018
1,300.37
 3,985,216 1,329.92 1,330.22 1,294.15 0 0 0
31/08/2018
1,329.92
 5,498,304 1,323.28 1,344.91 1,316.60 0 0 0
30/08/2018
1,323.28
 5,795,045 1,315.61 1,328.72 1,302.85 0 0 0
29/08/2018
1,315.61
 6,105,535 1,325.40 1,349.24 1,314.73 0 0 0
28/08/2018
1,325.40
 9,736,356 1,301.05 1,337.24 1,298.01 0 0 0
27/08/2018
1,301.05
 5,171,462 1,283.55 1,315.55 1,281.58 0 0 0
24/08/2018
1,283.55
 5,230,615 1,274.25 1,286.28 1,265.30 0 0 0
23/08/2018
1,274.25
 3,517,264 1,269.70 1,282.82 1,266.56 0 0 0
22/08/2018
1,269.70
 5,375,168 1,254.53 1,283.55 1,251.68 0 0 0
21/08/2018
1,254.53
 3,118,499 1,249.27 1,259.81 1,241.19 0 0 0
20/08/2018
1,249.27
 3,287,603 1,265.48 1,267.55 1,245.26 0 0 0
17/08/2018
1,265.48
 3,348,299 1,263.25 1,284.57 1,254.44 0 0 0
16/08/2018
1,263.25
 6,164,539 1,259.31 1,270.55 1,242.23 0 0 0
15/08/2018
1,259.31
 4,183,655 1,292.01 1,310.45 1,253.64 0 0 0
14/08/2018
1,292.01
 4,884,024 1,287.51 1,306.58 1,279.39 0 0 0
13/08/2018
1,287.51
 10,230,460 1,242.08 1,288.93 1,232.58 0 0 0
10/08/2018
1,242.08
 3,756,502 1,231.29 1,249.75 1,225.60 0 0 0
09/08/2018
1,231.29
 4,128,470 1,234.95 1,251.35 1,223.76 0 0 0
08/08/2018
1,234.95
 3,166,694 1,221.18 1,243.93 1,217.19 0 0 0
07/08/2018
1,221.18
 4,382,799 1,220.63 1,223.52 1,209.22 0 0 0
06/08/2018
1,220.63
 4,310,035 1,227.57 1,244.13 1,203.60 0 0 0
03/08/2018
1,227.57
 5,383,319 1,257.96 1,268.24 1,227.57 0 0 0
02/08/2018
1,257.96
 5,472,455 1,268.81 1,269.80 1,232.30 0 0 0
01/08/2018
1,268.81
 6,093,477 1,261.33 1,293.96 1,258.87 0 0 0
31/07/2018
1,261.33
 5,417,980 1,257.92 1,275.53 1,238.19 0 0 0
30/07/2018
1,257.92
 5,696,888 1,258.73 1,280.38 1,246.49 0 0 0
27/07/2018
1,258.73
 4,300,856 1,234.97 1,262.18 1,229.43 0 0 0
26/07/2018
1,234.97
 7,199,958 1,207.24 1,237.92 1,202.78 0 0 0
25/07/2018
1,207.24
 5,147,851 1,205.72 1,219.72 1,197.59 0 0 0
24/07/2018
1,205.72
 10,726,004 1,250.69 1,253.33 1,195.16 0 0 0
23/07/2018
1,250.69
 5,073,351 1,247.90 1,274.71 1,239.48 0 0 0
20/07/2018
1,247.90
 4,724,300 1,261.50 1,265.13 1,232.10 0 0 0
19/07/2018
1,261.50
 3,333,291 1,255.23 1,278.74 1,252.40 0 0 0
18/07/2018
1,255.23
 5,723,980 1,219.07 1,263.43 1,216.80 0 0 0
17/07/2018
1,219.07
 3,019,222 1,201.61 1,220.79 1,184.43 0 0 0
16/07/2018
1,201.61
 2,988,867 1,203.31 1,224.64 1,195.39 0 0 0
13/07/2018
1,203.31
 4,181,343 1,147.84 1,208.17 1,146.85 0 0 0
12/07/2018
1,147.84
 2,992,532 1,166.72 1,173.35 1,126.25 0 0 0
11/07/2018
1,166.72
 6,221,358 1,201.60 1,202.19 1,143.63 0 0 0
10/07/2018
1,201.60
 2,719,931 1,203.71 1,222.30 1,195.39 0 0 0
09/07/2018
1,203.71
 3,448,888 1,239.85 1,263.19 1,194.32 0 0 0
06/07/2018
1,239.85
 4,754,847 1,217.44 1,270.23 1,189.46 0 0 0
05/07/2018
1,217.44
 3,789,419 1,252.30 1,267.34 1,202.72 0 0 0
04/07/2018
1,252.30
 3,392,889 1,225.76 1,264.59 1,220.58 0 0 0
03/07/2018
1,225.76
 5,373,650 1,291.95 1,308.82 1,222.80 0 0 0
02/07/2018
1,291.95
 5,793,439 1,305.18 1,308.61 1,251.05 0 0 0
29/06/2018
1,305.18
 4,540,082 1,319.14 1,331.42 1,287.49 0 0 0
28/06/2018
1,319.14
 3,790,746 1,342.38 1,351.63 1,311.75 0 0 0
27/06/2018
1,342.38
 3,156,920 1,385.40 1,395.32 1,338.83 0 0 0
26/06/2018
1,385.40
 2,406,236 1,397.05 1,400.78 1,352.29 0 0 0
25/06/2018
1,397.05
 3,118,484 1,383.92 1,420.61 1,380.57 0 0 0
22/06/2018
1,383.92
 6,279,539 1,333.10 1,386.19 1,318.12 0 0 0
21/06/2018
1,333.10
 3,448,035 1,358.25 1,359.74 1,324.82 0 0 0

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