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)
20/01/2016
454.01
 1,769,842 445.89 459.84 439.40 0 0 0
19/01/2016
445.89
 2,152,203 459.69 469.06 440.65 0 0 0
18/01/2016
459.69
 2,554,950 470.49 471.49 442.22 0 0 0
15/01/2016
470.49
 1,924,533 487.89 490.59 467.53 0 0 0
14/01/2016
487.89
 1,306,405 505.06 505.90 484.16 0 0 0
13/01/2016
505.06
 597,668 513.30 515.86 504.40 0 0 0
12/01/2016
513.30
 313,922 508.04 514.96 505.65 0 0 0
11/01/2016
508.04
 433,182 508.02 512.16 505.30 0 0 0
08/01/2016
508.02
 768,662 516.43 516.60 503.40 0 0 0
07/01/2016
516.43
 923,402 530.13 530.13 514.22 0 0 0
06/01/2016
530.13
 593,431 521.88 530.62 521.71 0 0 0
05/01/2016
521.88
 554,663 527.65 530.04 521.13 0 0 0
04/01/2016
527.65
 376,380 531.54 535.97 525.60 0 0 0
31/12/2015
531.54
 347,819 534.41 534.90 526.58 0 0 0
30/12/2015
534.41
 574,055 527.26 537.80 526.92 0 0 0
29/12/2015
527.26
 418,037 526.68 530.23 522.72 0 0 0
28/12/2015
526.68
 876,219 536.90 538.87 525.68 0 0 0
25/12/2015
536.90
 363,649 537.91 541.85 534.68 0 0 0
24/12/2015
537.91
 214,361 538.89 544.08 536.66 0 0 0
23/12/2015
538.89
 585,651 542.86 545.33 536.16 0 0 0
22/12/2015
542.86
 391,126 547.02 548.78 538.84 0 0 0
21/12/2015
547.02
 771,694 553.44 554.42 543.14 0 0 0
18/12/2015
553.44
 8,210,290 553.36 558.96 549.39 0 0 0
17/12/2015
553.36
 585,037 555.02 557.73 551.40 0 0 0
16/12/2015
555.02
 670,425 556.51 559.96 554.53 0 0 0
15/12/2015
556.51
 1,213,171 557.66 560.62 554.44 0 0 0
14/12/2015
557.66
 1,375,343 546.45 564.73 544.80 0 0 0
11/12/2015
546.45
 755,344 538.55 548.17 537.88 0 0 0
10/12/2015
538.55
 940,073 546.45 550.64 538.21 0 0 0
09/12/2015
546.45
 532,568 552.41 557.32 544.49 0 0 0
08/12/2015
552.41
 691,528 546.64 554.55 540.03 0 0 0
07/12/2015
546.64
 614,665 551.34 552.83 543.92 0 0 0
04/12/2015
551.34
 720,960 557.52 557.77 548.12 0 0 0
03/12/2015
557.52
 596,596 556.63 563.03 554.81 0 0 0
02/12/2015
556.63
 1,163,231 551.44 559.34 550.60 0 0 0
01/12/2015
551.44
 916,684 552.83 560.16 549.87 0 0 0
30/11/2015
552.83
 998,177 564.77 566.82 550.59 0 0 0
27/11/2015
564.77
 2,944,509 574.54 580.97 564.19 0 0 0
26/11/2015
574.54
 2,450,392 564.94 581.76 564.60 0 0 0
25/11/2015
564.94
 1,928,559 552.11 566.95 546.80 0 0 0
24/11/2015
552.11
 981,538 554.14 557.10 551.20 0 0 0
23/11/2015
554.14
 867,698 549.18 556.15 548.07 0 0 0
20/11/2015
549.18
 770,918 547.37 553.41 544.39 0 0 0
19/11/2015
547.37
 413,554 552.82 553.39 547.18 0 0 0
18/11/2015
552.82
 533,723 556.09 559.79 551.34 0 0 0
17/11/2015
556.09
 1,789,879 546.41 561.46 545.55 0 0 0
16/11/2015
546.41
 1,066,198 553.47 555.31 545.34 0 0 0
13/11/2015
553.47
 1,158,156 552.98 555.52 549.64 0 0 0
12/11/2015
552.98
 1,236,786 557.38 559.40 548.54 0 0 0
11/11/2015
557.38
 644,381 560.32 562.73 557.02 0 0 0
10/11/2015
560.32
 592,279 564.88 566.74 558.33 0 0 0
09/11/2015
564.88
 492,018 568.58 571.39 562.32 0 0 0
06/11/2015
568.58
 820,431 569.65 574.86 564.73 0 0 0
05/11/2015
569.65
 575,171 571.35 575.24 569.15 0 0 0
04/11/2015
571.35
 994,614 578.83 581.67 568.04 0 0 0
03/11/2015
578.83
 848,491 571.93 579.34 565.44 0 0 0
02/11/2015
571.93
 1,135,378 581.83 581.83 568.96 0 0 0
30/10/2015
581.83
 931,021 581.77 585.69 579.24 0 0 0
29/10/2015
581.77
 1,357,788 579.94 587.90 579.04 0 0 0
28/10/2015
579.94
 913,643 585.23 589.35 579.08 0 0 0
27/10/2015
585.23
 837,388 585.20 590.59 580.01 0 0 0
26/10/2015
585.20
 1,277,544 581.44 593.91 581.44 0 0 0
23/10/2015
581.44
 1,002,106 572.50 585.08 572.33 0 0 0
22/10/2015
572.50
 786,939 569.86 575.25 567.17 0 0 0
21/10/2015
569.86
 998,970 573.87 580.91 567.67 0 0 0
20/10/2015
573.87
 1,513,147 583.76 584.64 570.95 0 0 0
19/10/2015
583.76
 1,550,505 584.43 589.06 580.79 0 0 0
16/10/2015
584.43
 2,049,198 588.44 597.47 581.50 0 0 0
15/10/2015
588.44
 2,213,144 587.20 604.35 586.64 0 0 0
14/10/2015
587.20
 1,062,261 588.50 592.57 586.84 0 0 0
13/10/2015
588.50
 806,463 594.66 595.33 587.29 0 0 0
12/10/2015
594.66
 1,794,755 586.24 599.11 586.24 0 0 0
09/10/2015
586.24
 1,405,587 582.60 593.40 580.74 0 0 0
08/10/2015
582.60
 1,689,508 569.37 584.64 567.35 0 0 0
07/10/2015
569.37
 1,313,026 577.54 579.93 567.37 0 0 0
06/10/2015
577.54
 2,787,396 567.67 579.91 567.33 0 0 0
05/10/2015
567.67
 1,136,595 560.81 568.60 556.74 0 0 0
02/10/2015
560.81
 803,392 555.21 566.75 554.52 0 0 0
01/10/2015
555.21
 275,351 550.74 555.38 549.71 0 0 0
30/09/2015
550.74
 481,402 546.27 555.72 545.54 0 0 0
29/09/2015
546.27
 880,812 547.74 547.93 538.39 0 0 0
28/09/2015
547.74
 876,016 561.66 563.14 546.67 0 0 0
25/09/2015
561.66
 466,100 566.68 566.68 558.54 0 0 0
24/09/2015
566.68
 888,974 570.61 572.43 565.03 0 0 0
23/09/2015
570.61
 931,496 574.12 574.12 565.28 0 0 0
22/09/2015
574.12
 704,299 571.87 578.17 568.56 0 0 0
21/09/2015
571.87
 1,884,764 557.17 581.50 550.29 0 0 0
18/09/2015
557.17
 1,389,028 544.04 558.64 543.85 0 0 0
17/09/2015
544.04
 531,285 537.89 550.64 537.89 0 0 0
16/09/2015
537.89
 308,397 530.10 538.61 529.59 0 0 0
15/09/2015
530.10
 416,684 532.42 534.47 528.61 0 0 0
14/09/2015
532.42
 518,059 540.58 543.54 528.78 0 0 0
11/09/2015
540.58
 764,467 549.95 551.15 538.25 0 0 0
10/09/2015
549.95
 608,443 552.49 554.78 540.46 0 0 0
09/09/2015
552.49
 1,231,690 545.41 554.86 544.70 0 0 0
08/09/2015
545.41
 720,556 528.19 545.41 528.02 0 0 0
07/09/2015
528.19
 775,828 536.53 538.21 526.16 0 0 0
04/09/2015
536.53
 726,171 543.04 548.04 533.02 0 0 0
03/09/2015
543.04
 1,234,013 559.39 559.56 538.22 0 0 0
01/09/2015
559.39
 1,259,406 559.60 568.97 557.73 0 0 0

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