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)
22/08/2013
338.42
 649,606 346.97 347.81 337.47 0 0 0
21/08/2013
346.97
 509,088 344.85 348.17 340.39 0 0 0
20/08/2013
344.85
 582,751 345.74 349.70 341.31 0 0 0
19/08/2013
345.74
 667,659 345.77 352 344.76 0 0 0
16/08/2013
345.77
 662,988 338.82 348.46 335.92 0 0 0
15/08/2013
338.82
 692,254 334.52 341.86 332.02 0 0 0
14/08/2013
334.52
 186,608 332.56 335 330.19 0 0 0
13/08/2013
332.56
 191,415 331.77 336.82 329.71 0 0 0
12/08/2013
331.77
 168,984 331.94 333.85 330.33 0 0 0
09/08/2013
331.94
 347,574 331.87 335.14 328.68 0 0 0
08/08/2013
331.87
 369,533 331.84 338.14 330.25 0 0 0
07/08/2013
331.84
 590,936 322.98 336.61 322.67 0 0 0
06/08/2013
322.98
 288,038 322.98 326.32 320.41 0 0 0
05/08/2013
322.98
 120,692 322.47 325.21 319.57 0 0 0
02/08/2013
322.47
 215,104 321.83 324.90 320.71 0 0 0
01/08/2013
321.83
 242,003 321.05 323.45 317.08 0 0 0
31/07/2013
321.05
 226,295 321.19 323.16 316.72 0 0 0
30/07/2013
321.19
 206,945 312.61 322.05 310.52 0 0 0
29/07/2013
312.61
 323,374 319.84 320 312.44 0 0 0
26/07/2013
319.84
 481,102 319.32 321.75 315.45 0 0 0
25/07/2013
319.32
 490,539 325.93 328.81 319.32 0 0 0
24/07/2013
325.93
 853,702 334.02 335.14 323.05 0 0 0
23/07/2013
334.02
 713,305 329.32 337.78 327.85 0 0 0
22/07/2013
329.32
 584,758 330.54 335.79 325.18 0 0 0
19/07/2013
330.54
 539,976 326.96 332.13 326.34 0 0 0
18/07/2013
326.96
 790,526 320.93 331.21 318.67 0 0 0
17/07/2013
320.93
 223,525 322.43 323.22 318.21 0 0 0
16/07/2013
322.43
 406,812 322.91 326.73 319.96 0 0 0
15/07/2013
322.91
 704,727 313.09 325.80 313.09 0 0 0
12/07/2013
313.09
 522,366 296.92 313.56 296.92 0 0 0
11/07/2013
296.92
 296,102 299.52 301.11 295.75 0 0 0
10/07/2013
299.52
 204,845 301.23 303.99 299.35 0 0 0
09/07/2013
301.23
 156,886 302.40 304.77 296.43 0 0 0
08/07/2013
302.40
 531,990 307.70 309.29 301.44 0 0 0
05/07/2013
307.70
 535,438 305.38 313.65 304.13 0 0 0
04/07/2013
305.38
 338,819 310.24 313.34 305.04 0 0 0
03/07/2013
310.24
 324,355 313.20 315.12 309.46 0 0 0
02/07/2013
313.20
 196,578 306.29 314.45 304.55 0 0 0
01/07/2013
306.29
 221,611 314.91 314.91 303.22 0 0 0
28/06/2013
314.91
 439,827 319.27 323.13 314.11 0 0 0
27/06/2013
319.27
 447,079 307.01 322.23 305.90 0 0 0
26/06/2013
307.01
 1,012,237 301.77 307.96 299.39 0 0 0
25/06/2013
301.77
 652,366 316.79 316.79 296.34 0 0 0
24/06/2013
316.79
 618,391 320.10 327.08 315.53 0 0 0
21/06/2013
320.10
 2,908,313 328.18 329.65 317.60 0 0 0
20/06/2013
328.18
 840,153 329.38 334.60 325.44 0 0 0
19/06/2013
329.38
 824,754 330.36 333.42 327.46 0 0 0
18/06/2013
330.36
 833,912 329.82 332.02 323.08 0 0 0
17/06/2013
329.82
 1,238,327 342.71 343.49 326.66 0 0 0
14/06/2013
342.71
 627,659 347.85 352.98 342.55 0 0 0
13/06/2013
347.85
 774,060 342.63 350.61 339.95 0 0 0
12/06/2013
342.63
 995,742 350.53 352.75 342.63 0 0 0
11/06/2013
350.53
 713,076 355.67 357.85 349.17 0 0 0
10/06/2013
355.67
 542,747 356.90 361.28 351.32 0 0 0
07/06/2013
356.90
 304,400 360.62 363.13 355.93 0 0 0
06/06/2013
360.62
 346,735 359.08 361.95 354.82 0 0 0
05/06/2013
359.08
 555,279 356.51 360.55 354.87 0 0 0
04/06/2013
356.51
 1,151,662 364.78 367.20 354.95 0 0 0
03/06/2013
364.78
 538,949 367.44 372.49 361.43 0 0 0
31/05/2013
367.44
 823,108 366.18 375.89 366.18 0 0 0
30/05/2013
366.18
 623,782 366.69 368.73 362.14 0 0 0
29/05/2013
366.69
 891,694 363.87 370.32 361.53 0 0 0
28/05/2013
363.87
 1,085,097 360.42 366.48 357.11 0 0 0
27/05/2013
360.42
 758,290 351.33 364.09 349.04 0 0 0
24/05/2013
351.33
 881,679 341.93 354.06 339.25 0 0 0
23/05/2013
341.93
 702,381 341.94 346.74 338.61 0 0 0
22/05/2013
341.94
 268,979 340.66 344.84 338.59 0 0 0
21/05/2013
340.66
 697,826 338.76 348.71 338.76 0 0 0
20/05/2013
338.76
 540,147 326.50 338.76 325.38 0 0 0
17/05/2013
326.50
 282,396 329.85 334.26 324.26 0 0 0
16/05/2013
329.85
 382,447 325.19 332.56 324.24 0 0 0
15/05/2013
325.19
 276,155 314.87 326.78 313.58 0 0 0
14/05/2013
314.87
 496,914 323.95 324.11 313.40 0 0 0
13/05/2013
323.95
 141,219 323.94 330.15 318.88 0 0 0
10/05/2013
323.94
 380,758 318.88 328.26 318.38 0 0 0
09/05/2013
318.88
 564,617 310.33 321.92 309.66 0 0 0
08/05/2013
310.33
 290,385 303.57 312.01 303.10 0 0 0
07/05/2013
303.57
 297,695 308.09 310.50 302.79 0 0 0
06/05/2013
308.09
 268,132 302.39 310.01 301.77 0 0 0
03/05/2013
302.39
 365,162 298.89 304.47 297.76 0 0 0
02/05/2013
298.89
 438,843 294.45 302.91 290.96 0 0 0
26/04/2013
294.45
 322,554 292.25 297.86 290.76 0 0 0
25/04/2013
292.25
 210,531 288.77 295.35 287.19 0 0 0
24/04/2013
288.77
 460,655 283.86 295.01 280.70 0 0 0
23/04/2013
283.86
 330,190 275.72 283.86 275.72 0 0 0
22/04/2013
275.72
 234,530 276.65 278.65 273.48 0 0 0
18/04/2013
276.65
 548,242 284.01 284.01 275.05 0 0 0
17/04/2013
284.01
 369,023 284.85 287.78 282.61 0 0 0
16/04/2013
284.85
 540,797 284.07 287.28 273.47 0 0 0
15/04/2013
284.07
 702,290 291.38 292.21 281.82 0 0 0
12/04/2013
291.38
 692,114 295.36 299.35 286.78 0 0 0
11/04/2013
295.36
 850,734 291.63 300.58 290.98 0 0 0
10/04/2013
291.63
 864,019 305.13 311.02 291.63 0 0 0
09/04/2013
305.13
 460,332 306.81 311.88 303.07 0 0 0
08/04/2013
306.81
 407,990 307.76 315.02 306.34 0 0 0
05/04/2013
307.76
 462,445 299.88 311.09 297.75 0 0 0
04/04/2013
299.88
 1,081,673 300.49 306.75 297.47 0 0 0
03/04/2013
300.49
 780,985 301.47 310.11 298 0 0 0
02/04/2013
301.47
 1,097,766 291.59 307.32 291.59 0 0 0
01/04/2013
291.59
 1,335,785 275.33 293.22 274.54 0 0 0

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