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)
07/04/2015
516.87
 417,360 516.66 520.90 513.13 0 0 0
06/04/2015
516.66
 249,512 522.12 523.30 514.86 0 0 0
03/04/2015
522.12
 940,863 511.06 524.21 509.78 0 0 0
02/04/2015
511.06
 417,180 505.87 512.02 502.78 0 0 0
01/04/2015
505.87
 515,581 511.24 516.08 504.35 0 0 0
31/03/2015
511.24
 599,780 509.41 513.49 509.04 0 0 0
30/03/2015
509.41
 612,360 509.49 515.22 505.46 0 0 0
27/03/2015
509.49
 261,984 508.17 514.22 506.89 0 0 0
26/03/2015
508.17
 491,944 511.32 516.31 507.02 0 0 0
25/03/2015
511.32
 710,870 516.43 518.36 510.04 0 0 0
24/03/2015
516.43
 699,603 523.34 523.89 513.47 0 0 0
23/03/2015
523.34
 994,473 534.50 537.88 521.93 0 0 0
20/03/2015
534.50
 2,147,245 514.90 537.44 510.02 0 0 0
19/03/2015
514.90
 1,098,981 521.17 524.36 509.69 0 0 0
18/03/2015
521.17
 945,427 526.47 530.89 518.92 0 0 0
17/03/2015
526.47
 561,574 528.72 536.92 525.94 0 0 0
16/03/2015
528.72
 896,620 542.16 543.08 525.86 0 0 0
13/03/2015
542.16
 410,019 545.48 549.03 540.89 0 0 0
12/03/2015
545.48
 652,851 553.24 553.58 543.97 0 0 0
11/03/2015
553.24
 422,752 558.43 564.39 552.93 0 0 0
10/03/2015
558.43
 799,580 564.23 568.62 557.12 0 0 0
09/03/2015
564.23
 957,942 551.74 569.68 549.87 0 0 0
06/03/2015
551.74
 265,404 553.56 553.56 547.98 0 0 0
05/03/2015
553.56
 665,932 551.83 559.29 551.31 0 0 0
04/03/2015
551.83
 294,065 549.86 555.70 548.58 0 0 0
03/03/2015
549.86
 595,629 541.12 552.45 540.31 0 0 0
02/03/2015
541.12
 571,135 549.32 550.88 537.85 0 0 0
27/02/2015
549.32
 976,132 558.08 558.08 545.09 0 0 0
26/02/2015
558.08
 564,263 563.46 567.48 553.34 0 0 0
25/02/2015
563.46
 430,463 572.59 573.11 562.73 0 0 0
24/02/2015
572.59
 368,529 571.45 573.26 564.14 0 0 0
13/02/2015
571.45
 343,458 567.30 575.49 562.95 0 0 0
12/02/2015
567.30
 304,087 563.43 574.85 559.25 0 0 0
11/02/2015
563.43
 360,271 540.42 563.43 540.06 0 0 0
10/02/2015
540.42
 640,239 527.01 543.58 518.32 0 0 0
09/02/2015
527.01
 322,633 539.15 545.74 526.83 0 0 0
06/02/2015
539.15
 189,261 528.72 547.13 528.18 0 0 0
05/02/2015
528.72
 852,369 531.26 533.18 519.49 0 0 0
04/02/2015
531.26
 548,949 546.92 552.92 529.51 0 0 0
03/02/2015
546.92
 424,140 559.97 564.95 546.73 0 0 0
02/02/2015
559.97
 175,161 563.67 576.04 559.25 0 0 0
30/01/2015
563.67
 697,152 582.14 582.14 563.51 0 0 0
29/01/2015
582.14
 270,241 592.93 593.09 578.18 0 0 0
28/01/2015
592.93
 171,596 592.12 598.29 584.52 0 0 0
27/01/2015
592.12
 968,842 586.44 598.94 584.36 0 0 0
26/01/2015
586.44
 1,020,148 604.27 605.72 586.28 0 0 0
23/01/2015
604.27
 1,136,550 617.41 620.58 596.99 0 0 0
22/01/2015
617.41
 242,641 624.53 624.53 611.38 0 0 0
21/01/2015
624.53
 558,501 621.51 627.54 614.86 0 0 0
20/01/2015
621.51
 135,665 618.28 623.43 611.69 0 0 0
19/01/2015
618.28
 285,841 621.97 629.19 615.35 0 0 0
16/01/2015
621.97
 230,283 630.95 633.62 621.14 0 0 0
15/01/2015
630.95
 185,143 631.11 636.41 625.25 0 0 0
14/01/2015
631.11
 224,276 629.71 631.27 614.49 0 0 0
13/01/2015
629.71
 79,577 629.89 630.38 624.55 0 0 0
12/01/2015
629.89
 609,873 630.25 641.61 624.57 0 0 0
09/01/2015
630.25
 368,430 620.95 631.10 615.57 0 0 0
08/01/2015
620.95
 112,147 619.99 627.01 614.07 0 0 0
07/01/2015
619.99
 228,693 624.88 632.43 618.72 0 0 0
06/01/2015
624.88
 230,065 619.73 624.88 608.18 0 0 0
05/01/2015
619.73
 190,834 619.23 631.02 613.33 0 0 0
31/12/2014
619.23
 592,628 612.71 619.42 612.71 0 0 0
30/12/2014
612.71
 337,927 602.40 613.43 596.11 0 0 0
29/12/2014
602.40
 360,515 588.89 613.41 586.63 0 0 0
26/12/2014
588.89
 237,579 598.70 599.43 583.68 0 0 0
25/12/2014
598.70
 166,466 603.87 605.32 592.29 0 0 0
24/12/2014
603.87
 162,892 602.96 610.10 602.96 0 0 0
23/12/2014
602.96
 409,786 603.66 614.02 596.54 0 0 0
22/12/2014
603.66
 348,227 568.56 603.66 566.20 0 0 0
19/12/2014
568.56
 482,409 570.27 577.24 567.05 0 0 0
18/12/2014
570.27
 469,746 562.81 577.31 562.45 0 0 0
17/12/2014
562.81
 1,333,761 588.99 592.20 548.74 0 0 0
16/12/2014
588.99
 576,331 613.21 613.21 584.64 0 0 0
15/12/2014
613.21
 87,304 623.59 623.75 612.69 0 0 0
12/12/2014
623.59
 107,861 619.09 624.08 608.76 0 0 0
11/12/2014
619.09
 163,773 624.06 624.24 612.17 0 0 0
10/12/2014
624.06
 485,086 613.18 629.05 603.20 0 0 0
09/12/2014
613.18
 838,482 638.66 638.66 607.62 0 0 0
08/12/2014
638.66
 384,479 647.44 648.48 631.49 0 0 0
05/12/2014
647.44
 614,332 642.54 654.01 641.92 0 0 0
04/12/2014
642.54
 312,742 643.45 648.58 637.21 0 0 0
03/12/2014
643.45
 430,178 633.26 644.33 632.17 0 0 0
02/12/2014
633.26
 152,676 632.97 638.64 627.60 0 0 0
01/12/2014
632.97
 532,750 627.63 643.86 627.63 0 0 0
28/11/2014
627.63
 352,386 638.40 638.71 621.42 0 0 0
27/11/2014
638.40
 760,422 627.88 638.71 620.87 0 0 0
26/11/2014
627.88
 628,727 643.96 650.05 621.78 0 0 0
25/11/2014
643.96
 423,697 640.93 648.79 635.24 0 0 0
24/11/2014
640.93
 185,781 646.61 646.97 634.74 0 0 0
21/11/2014
646.61
 254,242 656.67 658.02 645.65 0 0 0
20/11/2014
656.67
 522,219 645.60 656.86 645.06 0 0 0
19/11/2014
645.60
 713,408 662.51 662.51 640.29 0 0 0
18/11/2014
662.51
 209,637 661.16 664.87 651.03 0 0 0
17/11/2014
661.16
 197,057 660.64 668.74 655.64 0 0 0
14/11/2014
660.64
 341,331 667.91 668.27 649.63 0 0 0
13/11/2014
667.91
 265,552 669.86 674.70 662.90 0 0 0
12/11/2014
669.86
 174,520 671.36 676.82 663.62 0 0 0
11/11/2014
671.36
 663,783 663.08 677.73 655.05 0 0 0
10/11/2014
663.08
 468,049 660.49 666.43 655.65 0 0 0
07/11/2014
660.49
 361,768 645.56 662.93 643.82 0 0 0

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