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)
17/06/2014
602.24
 683,706 593.31 607.96 586.68 0 0 0
16/06/2014
593.31
 352,660 597.86 599.49 592.40 0 0 0
13/06/2014
597.86
 1,490,595 574.87 608.61 571.14 0 0 0
12/06/2014
574.87
 299,109 575.84 576.88 570.15 0 0 0
11/06/2014
575.84
 241,621 576.46 582.20 568.11 0 0 0
10/06/2014
576.46
 156,430 584.90 586.48 574.93 0 0 0
09/06/2014
584.90
 211,701 575.06 587.18 573.76 0 0 0
06/06/2014
575.06
 79,135 560.81 577.06 560.50 0 0 0
05/06/2014
560.81
 112,527 566.18 575.91 560.18 0 0 0
04/06/2014
566.18
 197,721 587.63 587.81 565.72 0 0 0
03/06/2014
587.63
 123,976 587.47 593.01 572.36 0 0 0
02/06/2014
587.47
 240,354 589.10 593.94 582.33 0 0 0
30/05/2014
589.10
 513,984 588.89 599.24 583.18 0 0 0
29/05/2014
588.89
 473,669 601.54 602.60 576.33 0 0 0
28/05/2014
601.54
 700,318 589.51 608.47 588.89 0 0 0
27/05/2014
589.51
 441,665 587.67 594.53 572.01 0 0 0
26/05/2014
587.67
 255,029 586.45 592.50 576.12 0 0 0
23/05/2014
586.45
 570,682 567.99 593.96 566.82 0 0 0
22/05/2014
567.99
 709,898 567.02 577.98 557.85 0 0 0
21/05/2014
567.02
 534,026 567.94 571.90 560.39 0 0 0
20/05/2014
567.94
 353,619 571.28 574.48 564.70 0 0 0
19/05/2014
571.28
 582,245 546.31 572.25 545.34 0 0 0
16/05/2014
546.31
 257,087 537.65 547.27 527.99 0 0 0
15/05/2014
537.65
 763,766 536.34 549.64 511.41 0 0 0
14/05/2014
536.34
 789,922 505.50 540.21 504.32 0 0 0
13/05/2014
505.50
 365,325 508.33 516.07 497.76 0 0 0
12/05/2014
508.33
 541,695 535.68 537.46 504.46 0 0 0
09/05/2014
535.68
 1,461,216 516.37 541.64 505.51 0 0 0
08/05/2014
516.37
 1,980,066 555.04 555.35 516.37 0 0 0
07/05/2014
555.04
 271,720 559.32 563.44 545.15 0 0 0
06/05/2014
559.32
 429,661 565.45 565.45 535.06 0 0 0
05/05/2014
565.45
 386,888 585.80 586.51 560.62 0 0 0
29/04/2014
585.80
 212,468 582.64 587.40 575.98 0 0 0
28/04/2014
582.64
 335,741 588.05 590.06 579.59 0 0 0
25/04/2014
588.05
 648,276 563.90 588.20 563.90 0 0 0
24/04/2014
563.90
 317,528 560.31 570.86 557.09 0 0 0
23/04/2014
560.31
 518,491 562.44 567.89 551.07 0 0 0
22/04/2014
562.44
 678,393 529.82 563.38 528.04 0 0 0
21/04/2014
529.82
 283,500 533.93 542.99 521.64 0 0 0
18/04/2014
533.93
 690,777 557.58 562.56 529.52 0 0 0
17/04/2014
557.58
 394,136 554.60 566.65 550.36 0 0 0
16/04/2014
554.60
 979,278 561.67 561.67 532.66 0 0 0
15/04/2014
561.67
 1,015,971 581.22 584.51 552.46 0 0 0
14/04/2014
581.22
 630,603 573.67 586.82 572.16 0 0 0
11/04/2014
573.67
 494,669 585.24 585.40 573.36 0 0 0
10/04/2014
585.24
 510,606 583.09 587.33 576.18 0 0 0
08/04/2014
583.09
 384,644 587.17 588.22 577.07 0 0 0
07/04/2014
587.17
 1,359,806 573.13 587.17 563.45 0 0 0
04/04/2014
573.13
 1,836,907 545.94 573.13 545.63 0 0 0
03/04/2014
545.94
 256,666 538.42 550.92 534.33 0 0 0
02/04/2014
538.42
 842,456 539.15 544.27 529.14 0 0 0
01/04/2014
539.15
 489,820 550.30 551.19 534.90 0 0 0
31/03/2014
550.30
 817,384 550.77 555.75 540.20 0 0 0
28/03/2014
550.77
 1,612,589 548.61 565.85 539.62 0 0 0
27/03/2014
548.61
 752,127 534.64 548.61 524.22 0 0 0
26/03/2014
534.64
 1,212,611 537.93 547.15 526.16 0 0 0
25/03/2014
537.93
 1,239,755 554.10 554.99 533.83 0 0 0
24/03/2014
554.10
 1,388,661 547.24 561.75 545.46 0 0 0
21/03/2014
547.24
 3,526,970 548.86 558.70 542.99 0 0 0
20/03/2014
548.86
 954,360 556.38 557.89 544.14 0 0 0
19/03/2014
556.38
 1,658,283 534.08 558.31 531.40 0 0 0
18/03/2014
534.08
 880,359 526.87 536.88 525.82 0 0 0
17/03/2014
526.87
 680,454 532.76 535.94 517.15 0 0 0
14/03/2014
532.76
 492,593 539.53 542.71 530.47 0 0 0
13/03/2014
539.53
 288,208 542.58 547.72 533.21 0 0 0
12/03/2014
542.58
 937,476 532.48 557.82 529.35 0 0 0
11/03/2014
532.48
 515,252 522.60 534.81 520.89 0 0 0
10/03/2014
522.60
 250,699 519.72 525.12 518.01 0 0 0
07/03/2014
519.72
 205,626 523.51 528.92 518.47 0 0 0
06/03/2014
523.51
 416,573 512.55 525.30 511.04 0 0 0
05/03/2014
512.55
 346,706 506.13 518.34 505.24 0 0 0
04/03/2014
506.13
 434,209 510.08 511.86 497.87 0 0 0
03/03/2014
510.08
 402,966 514.33 520.86 509.26 0 0 0
28/02/2014
514.33
 1,020,718 519.61 523.48 509.58 0 0 0
27/02/2014
519.61
 435,109 537.20 541.92 515.36 0 0 0
26/02/2014
537.20
 417,055 543.34 546.89 530.45 0 0 0
25/02/2014
543.34
 1,215,779 509.17 543.34 508.86 0 0 0
24/02/2014
509.17
 417,515 494.04 510.81 493.33 0 0 0
21/02/2014
494.04
 309,374 489.21 499.98 478.82 0 0 0
20/02/2014
489.21
 539,401 504.72 504.72 484.16 0 0 0
19/02/2014
504.72
 277,501 503.62 511.32 500.85 0 0 0
18/02/2014
503.62
 339,703 498.93 505.97 496.78 0 0 0
17/02/2014
498.93
 430,316 503.84 504.98 495.71 0 0 0
14/02/2014
503.84
 276,056 509.94 510.76 500.88 0 0 0
13/02/2014
509.94
 381,951 507.45 514.55 504.68 0 0 0
12/02/2014
507.45
 525,531 493.41 509.89 493.41 0 0 0
11/02/2014
493.41
 746,795 494.74 514.50 492.75 0 0 0
10/02/2014
494.74
 368,858 491.66 499.35 487.89 0 0 0
07/02/2014
491.66
 702,553 497.01 503.13 488.22 0 0 0
06/02/2014
497.01
 572,116 472.68 501.02 466.36 0 0 0
27/01/2014
472.68
 624,441 478.53 480.93 465.79 0 0 0
24/01/2014
478.53
 877,023 483.25 485.43 473.25 0 0 0
23/01/2014
483.25
 751,323 509.01 511.10 481.32 0 0 0
22/01/2014
509.01
 736,165 536.06 539.66 507.45 0 0 0
21/01/2014
536.06
 651,558 518.69 536.39 499.66 0 0 0
20/01/2014
518.69
 1,050,385 504.22 537.78 503.40 0 0 0
17/01/2014
504.22
 1,202,397 479.51 506.22 479.35 0 0 0
16/01/2014
479.51
 619,996 464.75 479.51 464.75 0 0 0
15/01/2014
464.75
 473,447 455.54 466.89 455.38 0 0 0
14/01/2014
455.54
 763,436 441.31 458.01 439.50 0 0 0

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