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)
20/06/2016
620.30
 1,518,091 615.79 635.89 605.77 0 0 0
17/06/2016
615.79
 5,220,871 630.79 635.66 613.50 0 0 0
16/06/2016
630.79
 2,577,307 637.85 647.72 629.42 0 0 0
15/06/2016
637.85
 2,057,550 631.64 649.43 614.24 0 0 0
14/06/2016
631.64
 3,132,820 605.76 632.06 600.95 0 0 0
13/06/2016
605.76
 2,630,520 608.03 613.16 597.59 0 0 0
10/06/2016
608.03
 2,243,120 608.82 623.59 600.80 0 0 0
09/06/2016
608.82
 2,676,610 605.69 615.80 600.37 0 0 0
08/06/2016
605.69
 3,362,938 588.06 621.68 588.06 0 0 0
07/06/2016
588.06
 2,718,093 578.93 597.07 574.78 0 0 0
06/06/2016
578.93
 6,637,926 586.50 618.58 575.84 0 0 0
03/06/2016
586.50
 5,667,957 595.49 610.92 581.03 0 0 0
02/06/2016
595.49
 4,624,105 582.56 600.71 569.37 0 0 0
01/06/2016
582.56
 5,104,137 568.35 588.68 555.88 0 0 0
31/05/2016
568.35
 3,211,441 561.63 572.81 560.12 0 0 0
30/05/2016
561.63
 2,883,143 557.72 567.71 554.95 0 0 0
27/05/2016
557.72
 1,495,419 550.49 560.74 538.79 0 0 0
26/05/2016
550.49
 1,719,647 564.33 567.41 549.34 0 0 0
25/05/2016
564.33
 1,668,501 566.95 581.18 563.11 0 0 0
24/05/2016
566.95
 1,496,365 561.53 571.85 558.61 0 0 0
23/05/2016
561.53
 1,059,022 556.90 566.07 554.48 0 0 0
20/05/2016
556.90
 1,312,347 548.39 560.35 544.71 0 0 0
19/05/2016
548.39
 1,550,691 553.42 572.66 543.91 0 0 0
18/05/2016
553.42
 1,610,769 559.20 562.43 552.14 0 0 0
17/05/2016
559.20
 1,260,673 547.42 562.90 547.42 0 0 0
16/05/2016
547.42
 2,078,260 548.68 551.45 540.84 0 0 0
13/05/2016
548.68
 3,496,112 550.60 559.62 532.73 0 0 0
12/05/2016
550.60
 1,570,686 567.92 571.12 550.12 0 0 0
11/05/2016
567.92
 2,213,753 542.66 569.06 541.95 0 0 0
10/05/2016
542.66
 4,390,502 547.26 558.64 536.83 0 0 0
09/05/2016
547.26
 3,113,106 556.17 577.65 545.84 0 0 0
06/05/2016
556.17
 3,642,914 578.47 581.90 552.42 0 0 0
05/05/2016
578.47
 6,991,487 580.98 606.88 572.92 0 0 0
04/05/2016
580.98
 5,667,001 556.77 585.45 556.77 0 0 0
29/04/2016
556.77
 3,143,395 546.85 570.18 533.74 0 0 0
28/04/2016
546.85
 1,506,103 548.59 550.61 542.61 0 0 0
27/04/2016
548.59
 2,066,417 548.49 553.58 541.44 0 0 0
26/04/2016
548.49
 2,695,370 545.48 562.25 535.18 0 0 0
25/04/2016
545.48
 2,728,571 544.10 563.76 541.67 0 0 0
22/04/2016
544.10
 3,836,810 529.89 558.71 524.93 0 0 0
21/04/2016
529.89
 3,321,191 527.11 542.31 520.10 0 0 0
20/04/2016
527.11
 2,654,701 513.25 532.50 512.17 0 0 0
19/04/2016
513.25
 2,742,385 527.67 528.95 512.92 0 0 0
15/04/2016
527.67
 2,479,458 522.88 535.87 521.51 0 0 0
14/04/2016
522.88
 1,930,040 514.92 529.20 514.92 0 0 0
13/04/2016
514.92
 2,785,588 528.72 530.39 510.08 0 0 0
12/04/2016
528.72
 2,606,723 529.87 533.44 525.48 0 0 0
11/04/2016
529.87
 4,522,759 508.12 533.11 507.41 0 0 0
08/04/2016
508.12
 6,270,951 502.25 518.63 495.16 0 0 0
07/04/2016
502.25
 2,482,787 500.96 512.82 489.85 0 0 0
06/04/2016
500.96
 1,832,660 480.06 503.97 479.14 0 0 0
05/04/2016
480.06
 565,923 466.54 481.15 465.03 0 0 0
04/04/2016
466.54
 920,005 491.24 498.79 462.12 0 0 0
01/04/2016
491.24
 1,403,094 499.15 500.40 465.62 0 0 0
31/03/2016
499.15
 2,185,455 499.94 508.51 483.78 0 0 0
30/03/2016
499.94
 1,405,113 506.15 515.78 498.62 0 0 0
29/03/2016
506.15
 1,809,165 498.34 515.02 494.85 0 0 0
28/03/2016
498.34
 1,047,314 478.85 498.34 473.56 0 0 0
25/03/2016
478.85
 1,538,793 470.36 481.54 467.36 0 0 0
24/03/2016
470.36
 1,575,505 468.10 480.65 460.84 0 0 0
23/03/2016
468.10
 1,409,859 464.44 477.14 459.39 0 0 0
22/03/2016
464.44
 1,443,188 458.89 469.47 455.50 0 0 0
21/03/2016
458.89
 1,347,706 458.94 466.43 457.09 0 0 0
18/03/2016
458.94
 2,291,417 461.89 464.40 458.08 0 0 0
17/03/2016
461.89
 1,902,911 460.77 468.78 459.21 0 0 0
16/03/2016
460.77
 1,475,887 466.21 468.91 458.84 0 0 0
15/03/2016
466.21
 2,385,646 473.56 479.71 462.09 0 0 0
14/03/2016
473.56
 3,409,470 449.70 476.54 449.70 0 0 0
11/03/2016
449.70
 1,950,090 449.91 466.54 444.64 0 0 0
10/03/2016
449.91
 1,116,804 447.91 451.36 446.48 0 0 0
09/03/2016
447.91
 2,374,174 462.15 469.10 446.83 0 0 0
08/03/2016
462.15
 6,020,431 435.46 467.91 435.46 0 0 0
07/03/2016
435.46
 2,001,838 436.62 446.87 428.32 0 0 0
04/03/2016
436.62
 693,485 441.19 450.01 429.31 0 0 0
03/03/2016
441.19
 658,676 442.22 447.32 440.06 0 0 0
02/03/2016
442.22
 1,429,961 436.43 447.61 429.52 0 0 0
01/03/2016
436.43
 883,132 434 443.55 425.87 0 0 0
29/02/2016
434
 877,059 439.66 447.30 431.97 0 0 0
26/02/2016
439.66
 1,668,480 417.53 439.80 417.53 0 0 0
25/02/2016
417.53
 857,213 422.10 431.53 416.09 0 0 0
24/02/2016
422.10
 601,574 428.25 429.65 416.82 0 0 0
23/02/2016
428.25
 730,002 436.04 444.44 427.75 0 0 0
22/02/2016
436.04
 994,134 444.93 454.65 431.08 0 0 0
19/02/2016
444.93
 628,887 443.37 446.97 442.03 0 0 0
18/02/2016
443.37
 458,907 442.14 447.15 441.12 0 0 0
17/02/2016
442.14
 558,809 443.47 445.95 439.02 0 0 0
16/02/2016
443.47
 442,983 451.83 457.26 439.13 0 0 0
15/02/2016
451.83
 903,480 458.97 459.33 446.65 0 0 0
05/02/2016
458.97
 149,215 446.81 461.85 444.19 0 0 0
04/02/2016
446.81
 163,520 450.95 455.23 443.10 0 0 0
03/02/2016
450.95
 1,067,200 450.05 452.49 428.98 0 0 0
02/02/2016
450.05
 256,586 449.60 452.12 445.54 0 0 0
01/02/2016
449.60
 761,493 459.41 465.74 449.04 0 0 0
29/01/2016
459.41
 763,160 447.44 459.73 446.72 0 0 0
28/01/2016
447.44
 715,683 450.27 455.97 445.69 0 0 0
27/01/2016
450.27
 1,099,081 443.74 453.53 443.62 0 0 0
26/01/2016
443.74
 1,146,967 468.49 469.33 441.29 0 0 0
25/01/2016
468.49
 1,123,856 454.54 476.59 447.53 0 0 0
22/01/2016
454.54
 2,456,246 453.79 460.23 449.84 0 0 0
21/01/2016
453.79
 1,819,784 454.01 457.99 446.04 0 0 0

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