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)
20/06/2018
1,358.25
 5,087,628 1,305.25 1,359.24 1,288.22 0 0 0
19/06/2018
1,305.25
 11,648,270 1,363.62 1,363.62 1,278.54 0 0 0
18/06/2018
1,363.62
 6,694,194 1,448.16 1,452.72 1,361.46 0 0 0
15/06/2018
1,448.16
 4,648,197 1,439.58 1,452.50 1,413.39 0 0 0
14/06/2018
1,439.58
 6,009,742 1,461.22 1,495.40 1,434.49 0 0 0
13/06/2018
1,461.22
 3,286,370 1,434.13 1,468.66 1,424.40 0 0 0
12/06/2018
1,434.13
 9,366,735 1,460.05 1,491.86 1,406.29 0 0 0
11/06/2018
1,460.05
 7,245,615 1,471 1,488.19 1,449.89 0 0 0
08/06/2018
1,471
 3,446,189 1,478.71 1,486.70 1,457.66 0 0 0
07/06/2018
1,478.71
 4,952,052 1,459.27 1,494.49 1,452.64 0 0 0
06/06/2018
1,459.27
 5,656,244 1,418.08 1,465.64 1,405.90 0 0 0
05/06/2018
1,418.08
 5,878,152 1,432.34 1,444.37 1,399.97 0 0 0
04/06/2018
1,432.34
 5,099,417 1,365.06 1,439.25 1,363.09 0 0 0
01/06/2018
1,365.06
 6,069,743 1,340.89 1,381.49 1,338.92 0 0 0
31/05/2018
1,340.89
 8,300,050 1,267.99 1,343.18 1,267.99 0 0 0
30/05/2018
1,267.99
 5,708,185 1,249.30 1,286.50 1,224.35 0 0 0
29/05/2018
1,249.30
 4,505,442 1,177.97 1,252.40 1,174.32 0 0 0
28/05/2018
1,177.97
 4,886,674 1,254.10 1,255.86 1,176 0 0 0
25/05/2018
1,254.10
 4,791,719 1,266.43 1,285.46 1,247.48 0 0 0
24/05/2018
1,266.43
 3,344,195 1,252.67 1,269.63 1,246.07 0 0 0
23/05/2018
1,252.67
 3,325,499 1,227.37 1,259.06 1,218.47 0 0 0
22/05/2018
1,227.37
 5,779,984 1,291.49 1,294.57 1,226.63 0 0 0
21/05/2018
1,291.49
 2,407,467 1,306.72 1,326.13 1,287.54 0 0 0
18/05/2018
1,306.72
 3,340,777 1,293.23 1,313.83 1,277.83 0 0 0
17/05/2018
1,293.23
 3,715,444 1,313.81 1,323.03 1,287.89 0 0 0
16/05/2018
1,313.81
 2,844,708 1,342.39 1,361.93 1,310.40 0 0 0
15/05/2018
1,342.39
 2,313,875 1,352.42 1,362.49 1,337.22 0 0 0
14/05/2018
1,352.42
 2,529,989 1,349.32 1,365.32 1,333.07 0 0 0
11/05/2018
1,349.32
 2,512,405 1,338.52 1,353.27 1,321.90 0 0 0
10/05/2018
1,338.52
 2,501,298 1,379.88 1,382.62 1,332.60 0 0 0
09/05/2018
1,379.88
 2,076,376 1,371.03 1,390.12 1,350.07 0 0 0
08/05/2018
1,371.03
 4,231,655 1,351.01 1,394.54 1,332.22 0 0 0
07/05/2018
1,351.01
 3,449,595 1,308.42 1,352 1,304.98 0 0 0
04/05/2018
1,308.42
 2,421,733 1,317.62 1,341.92 1,305.28 0 0 0
03/05/2018
1,317.62
 5,243,889 1,327.73 1,330.75 1,297.02 0 0 0
02/05/2018
1,327.73
 3,971,007 1,320.94 1,358.30 1,301.49 0 0 0
27/04/2018
1,320.94
 4,581,804 1,313 1,329.24 1,270.32 0 0 0
26/04/2018
1,313
 4,150,578 1,365.87 1,385.98 1,300.43 0 0 0
24/04/2018
1,365.87
 3,433,439 1,361.44 1,389.86 1,343.47 0 0 0
23/04/2018
1,361.44
 2,739,960 1,434.81 1,440.44 1,358.43 0 0 0
20/04/2018
1,434.81
 2,985,780 1,399.11 1,443.79 1,376.83 0 0 0
19/04/2018
1,399.11
 4,626,513 1,447.38 1,450.39 1,394.74 0 0 0
18/04/2018
1,447.38
 2,560,981 1,463.22 1,475.33 1,444.38 0 0 0
17/04/2018
1,463.22
 3,031,039 1,467.81 1,480.36 1,442.87 0 0 0
16/04/2018
1,467.81
 2,140,071 1,497.04 1,497.04 1,465.68 0 0 0
13/04/2018
1,497.04
 3,162,276 1,514.67 1,525.15 1,487.69 0 0 0
12/04/2018
1,514.67
 4,146,635 1,496.04 1,527.55 1,470.90 0 0 0
11/04/2018
1,496.04
 6,358,958 1,506.37 1,533.49 1,490.23 0 0 0
10/04/2018
1,506.37
 4,125,489 1,508.57 1,520.05 1,491.09 0 0 0
09/04/2018
1,508.57
 4,054,866 1,499.83 1,521.06 1,487.60 0 0 0
06/04/2018
1,499.83
 4,344,656 1,468.68 1,503.75 1,457.66 0 0 0
05/04/2018
1,468.68
 1,929,594 1,475.48 1,484.57 1,459.54 0 0 0
04/04/2018
1,475.48
 2,649,692 1,467.77 1,488.27 1,461.79 0 0 0
03/04/2018
1,467.77
 5,604,340 1,483.88 1,494.01 1,445.63 0 0 0
02/04/2018
1,483.88
 5,343,502 1,510.23 1,517.65 1,480.11 0 0 0
30/03/2018
1,510.23
 2,310,997 1,512.91 1,529.46 1,496.75 0 0 0
29/03/2018
1,512.91
 3,245,644 1,492.09 1,521.69 1,487.29 0 0 0
28/03/2018
1,492.09
 2,153,503 1,483.93 1,500.15 1,465.39 0 0 0
27/03/2018
1,483.93
 5,129,725 1,475.62 1,498.95 1,465.72 0 0 0
26/03/2018
1,475.62
 9,732,056 1,533.99 1,533.99 1,464.33 0 0 0
23/03/2018
1,533.99
 4,822,235 1,566.53 1,566.53 1,506.63 0 0 0
22/03/2018
1,566.53
 5,761,944 1,570.78 1,599.38 1,557.53 0 0 0
21/03/2018
1,570.78
 4,303,092 1,543.32 1,584.19 1,537.24 0 0 0
20/03/2018
1,543.32
 3,094,343 1,570.49 1,578.95 1,537.45 0 0 0
19/03/2018
1,570.49
 4,644,098 1,511.17 1,593.98 1,509.39 0 0 0
16/03/2018
1,511.17
 8,521,446 1,521.34 1,529.39 1,496.82 0 0 0
15/03/2018
1,521.34
 3,775,731 1,546.01 1,548.59 1,512.82 0 0 0
14/03/2018
1,546.01
 2,441,257 1,539.56 1,559.37 1,536.06 0 0 0
13/03/2018
1,539.56
 2,794,996 1,548.43 1,553.70 1,526.57 0 0 0
12/03/2018
1,548.43
 2,809,093 1,543.35 1,564.42 1,535.04 0 0 0
09/03/2018
1,543.35
 4,306,306 1,549.32 1,565.52 1,534.80 0 0 0
08/03/2018
1,549.32
 4,255,220 1,539.93 1,574.90 1,513.70 0 0 0
07/03/2018
1,539.93
 6,010,323 1,594.28 1,609.11 1,515.13 0 0 0
06/03/2018
1,594.28
 7,581,297 1,540.69 1,600.45 1,485.55 0 0 0
05/03/2018
1,540.69
 16,700,502 1,648.92 1,648.92 1,540.44 0 0 0
02/03/2018
1,648.92
 6,810,920 1,659.94 1,659.94 1,612.28 0 0 0
01/03/2018
1,659.94
 5,792,485 1,640.62 1,685.87 1,617.58 0 0 0
28/02/2018
1,640.62
 9,753,112 1,606.57 1,645.71 1,575.85 0 0 0
27/02/2018
1,606.57
 6,866,427 1,613.56 1,626.88 1,586.49 0 0 0
26/02/2018
1,613.56
 7,829,689 1,566.05 1,630.73 1,556.40 0 0 0
23/02/2018
1,566.05
 9,568,216 1,503.81 1,581.46 1,500.72 0 0 0
22/02/2018
1,503.81
 4,661,423 1,527.37 1,532.89 1,492.45 0 0 0
21/02/2018
1,527.37
 7,744,002 1,536.80 1,569.94 1,515.88 0 0 0
13/02/2018
1,536.80
 4,694,802 1,497.79 1,558.24 1,494.19 0 0 0
12/02/2018
1,497.79
 5,769,308 1,479.01 1,519.71 1,470.91 0 0 0
09/02/2018
1,479.01
 7,940,403 1,510.13 1,511.12 1,436.05 0 0 0
08/02/2018
1,510.13
 4,205,571 1,512.42 1,541.72 1,487.73 0 0 0
07/02/2018
1,512.42
 5,027,458 1,466.95 1,562.21 1,465.96 0 0 0
06/02/2018
1,466.95
 13,366,614 1,455.50 1,512.03 1,355.74 0 0 0
05/02/2018
1,455.50
 6,583,338 1,565.79 1,567.76 1,454.52 0 0 0
02/02/2018
1,565.79
 3,253,262 1,564.99 1,575.95 1,529.09 0 0 0
01/02/2018
1,564.99
 2,587,718 1,599.18 1,615.35 1,554.60 0 0 0
31/01/2018
1,599.18
 5,240,823 1,580.72 1,638.51 1,564.69 0 0 0
30/01/2018
1,580.72
 9,160,283 1,585.21 1,586.91 1,515.47 0 0 0
29/01/2018
1,585.21
 4,729,564 1,629.16 1,662.85 1,578.72 0 0 0
26/01/2018
1,629.16
 4,572,110 1,581.31 1,645.13 1,562.29 0 0 0
25/01/2018
1,581.31
 12,417,132 1,644.02 1,672.65 1,570.51 0 0 0
22/01/2018
1,644.02
 6,148,546 1,550.57 1,650.84 1,543.59 0 0 0
19/01/2018
1,550.57
 6,570,285 1,462.95 1,559 1,450.02 0 0 0
18/01/2018
1,462.95
 5,316,648 1,413.57 1,466.03 1,386.74 0 0 0

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