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)
31/08/2015
559.60
 883,816 570.44 570.44 558.12 0 0 0
28/08/2015
570.44
 2,035,718 566.55 577.31 562.54 0 0 0
27/08/2015
566.55
 1,958,647 565.51 575.46 558.83 0 0 0
26/08/2015
565.51
 1,641,747 538.18 571.14 538.18 0 0 0
25/08/2015
538.18
 2,427,525 511.52 543.17 498.01 0 0 0
24/08/2015
511.52
 3,816,438 549.48 549.48 511.52 0 0 0
21/08/2015
549.48
 2,196,749 564.96 564.96 536.34 0 0 0
20/08/2015
564.96
 1,051,604 576.43 579.39 560.56 0 0 0
19/08/2015
576.43
 1,425,712 581.41 581.58 564.80 0 0 0
18/08/2015
581.41
 1,245,687 573.43 583.24 568.08 0 0 0
17/08/2015
573.43
 1,245,393 587.53 590.83 571.99 0 0 0
14/08/2015
587.53
 1,584,012 587.17 599.12 576.59 0 0 0
13/08/2015
587.17
 2,159,028 597.90 597.90 577.89 0 0 0
12/08/2015
597.90
 2,505,695 617.39 618.57 593.87 0 0 0
11/08/2015
617.39
 1,736,419 621.30 625.90 613.51 0 0 0
10/08/2015
621.30
 1,945,998 610.05 629.01 609.04 0 0 0
07/08/2015
610.05
 2,340,357 595.92 613.18 594.87 0 0 0
06/08/2015
595.92
 885,123 601.45 604.26 593.87 0 0 0
05/08/2015
601.45
 941,446 586.43 605.37 585.59 0 0 0
04/08/2015
586.43
 878,101 583.88 597.01 579.87 0 0 0
03/08/2015
583.88
 2,512,702 586.96 592.89 566.58 0 0 0
31/07/2015
586.96
 1,977,446 601.86 605.89 585.55 0 0 0
30/07/2015
601.86
 1,227,932 600.40 611.32 595.40 0 0 0
29/07/2015
600.40
 2,713,358 620.42 624.87 600.02 0 0 0
28/07/2015
620.42
 1,754,991 643.41 648.59 620.42 0 0 0
27/07/2015
643.41
 2,130,932 625.71 650.63 625.20 0 0 0
24/07/2015
625.71
 2,903,047 597.29 630.16 596.45 0 0 0
23/07/2015
597.29
 1,385,061 604.19 613.26 594.95 0 0 0
22/07/2015
604.19
 4,401,823 572.04 604.70 570.99 0 0 0
21/07/2015
572.04
 2,328,234 557.51 572.80 557.13 0 0 0
20/07/2015
557.51
 1,211,182 554.42 559.21 543.13 0 0 0
17/07/2015
554.42
 2,316,617 545.12 565.91 544.95 0 0 0
16/07/2015
545.12
 1,373,906 530.69 547.18 524 0 0 0
15/07/2015
530.69
 808,229 540.85 544.90 530.50 0 0 0
14/07/2015
540.85
 1,979,017 532.89 548.27 524.20 0 0 0
13/07/2015
532.89
 1,018,545 535.69 543.99 529.92 0 0 0
10/07/2015
535.69
 1,185,852 537.73 545.14 533.28 0 0 0
09/07/2015
537.73
 1,563,860 547.43 547.77 535.53 0 0 0
08/07/2015
547.43
 1,518,625 552.90 559.03 542.95 0 0 0
07/07/2015
552.90
 2,474,315 539.04 562.93 533.11 0 0 0
06/07/2015
539.04
 1,608,647 528.30 541.80 527.55 0 0 0
03/07/2015
528.30
 927,889 526.81 534.30 526.43 0 0 0
02/07/2015
526.81
 802,147 520.87 528.86 516.65 0 0 0
01/07/2015
520.87
 947,399 532.20 533.84 515.08 0 0 0
30/06/2015
532.20
 2,962,589 517.90 533.92 514.03 0 0 0
29/06/2015
517.90
 921,994 503.75 518.09 503.28 0 0 0
26/06/2015
503.75
 640,443 510.50 520.12 501.95 0 0 0
25/06/2015
510.50
 787,048 516.20 518.27 508.40 0 0 0
24/06/2015
516.20
 904,533 519.76 521.48 513.65 0 0 0
23/06/2015
519.76
 698,581 512.30 524.59 510.81 0 0 0
22/06/2015
512.30
 472,907 509.51 515.83 507.85 0 0 0
19/06/2015
509.51
 2,248,285 520.62 522.09 508.25 0 0 0
18/06/2015
520.62
 777,030 523.36 529.03 516.59 0 0 0
17/06/2015
523.36
 1,369,591 530.52 532.40 520.08 0 0 0
16/06/2015
530.52
 1,567,409 528.56 540.89 525.03 0 0 0
15/06/2015
528.56
 1,450,129 523.87 531.60 520.28 0 0 0
12/06/2015
523.87
 1,178,399 529.23 534.55 519.61 0 0 0
11/06/2015
529.23
 1,291,017 515.44 535.35 515.44 0 0 0
10/06/2015
515.44
 2,765,804 491.96 517.71 491.80 0 0 0
09/06/2015
491.96
 2,441,687 475.55 507.16 473.28 0 0 0
08/06/2015
475.55
 804,553 465.53 479.18 464.85 0 0 0
05/06/2015
465.53
 1,671,285 470.05 473.90 460.68 0 0 0
04/06/2015
470.05
 931,839 468.83 475.42 468.09 0 0 0
03/06/2015
468.83
 1,276,759 477.62 481.43 467.23 0 0 0
02/06/2015
477.62
 833,481 479.59 481.63 475.66 0 0 0
01/06/2015
479.59
 482,145 482.19 484.97 478.29 0 0 0
29/05/2015
482.19
 502,918 484.06 488.68 477.84 0 0 0
28/05/2015
484.06
 375,137 484.06 488.88 478.96 0 0 0
27/05/2015
484.06
 366,240 489.62 491.22 481.58 0 0 0
26/05/2015
489.62
 603,654 483.99 494.31 480.25 0 0 0
25/05/2015
483.99
 186,683 485.68 491.77 477.53 0 0 0
22/05/2015
485.68
 433,404 483.37 486.65 478.08 0 0 0
21/05/2015
483.37
 505,644 481.80 487.02 475.25 0 0 0
20/05/2015
481.80
 789,159 455.46 483.77 454.72 0 0 0
19/05/2015
455.46
 752,890 451.37 459.62 447.63 0 0 0
18/05/2015
451.37
 1,534,758 471.84 472.93 450.43 0 0 0
15/05/2015
471.84
 492,897 483.68 485.01 471.84 0 0 0
14/05/2015
483.68
 641,085 475.91 485.39 470.52 0 0 0
13/05/2015
475.91
 1,125,472 487.86 487.86 471.46 0 0 0
12/05/2015
487.86
 604,827 500.22 506.32 487.33 0 0 0
11/05/2015
500.22
 375,054 507.45 510.95 497.67 0 0 0
08/05/2015
507.45
 493,272 512.32 527.64 506.95 0 0 0
07/05/2015
512.32
 482,450 507.51 514.94 507.51 0 0 0
06/05/2015
507.51
 860,304 515.75 519.90 507.20 0 0 0
05/05/2015
515.75
 667,115 503.78 520.75 501.30 0 0 0
04/05/2015
503.78
 911,766 516.07 523.37 500.41 0 0 0
27/04/2015
516.07
 343,172 521.03 531.79 515.41 0 0 0
24/04/2015
521.03
 326,120 521.68 524.90 521.03 0 0 0
23/04/2015
521.68
 429,941 528.94 533.67 520.34 0 0 0
22/04/2015
528.94
 585,676 526.86 539.45 526.18 0 0 0
21/04/2015
526.86
 386,170 526 527.36 523.70 0 0 0
20/04/2015
526
 340,226 531.02 532.07 524.85 0 0 0
17/04/2015
531.02
 872,137 524.93 540.94 521.62 0 0 0
16/04/2015
524.93
 675,139 525.16 532.96 523.51 0 0 0
15/04/2015
525.16
 1,095,894 515.83 530.15 514.89 0 0 0
14/04/2015
515.83
 385,848 514.52 518.29 514.18 0 0 0
13/04/2015
514.52
 181,877 515.23 519.44 514.18 0 0 0
10/04/2015
515.23
 363,849 514.81 518.97 514.34 0 0 0
09/04/2015
514.81
 350,545 515.15 520.17 513.58 0 0 0
08/04/2015
515.15
 308,271 516.87 519.72 513.73 0 0 0

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