Ngành Thép (^thep)

4,797.06
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/chart/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)
12/01/2012
165.80
 1,007 173.63 173.63 165.80 0 0 0
11/01/2012
173.63
 4,041 173.63 173.63 165.80 0 0 0
10/01/2012
173.63
 2,467 173.63 176.24 172.32 0 0 0
09/01/2012
173.63
 776 173.63 174.94 172.32 0 0 0
06/01/2012
173.63
 4,181 172.32 173.63 164.49 0 0 0
05/01/2012
172.32
 140 171.02 172.32 169.71 0 0 0
04/01/2012
171.02
 176 178.85 178.85 171.02 0 0 0
03/01/2012
178.85
 238 178.85 178.85 177.54 0 0 0
30/12/2011
178.85
 3,125 177.54 178.85 176.24 0 0 0
29/12/2011
177.54
 20 174.93 178.84 174.93 0 0 0
28/12/2011
174.93
 2,005 181.46 181.46 174.93 0 0 0
27/12/2011
181.46
 5,229 176.24 181.46 173.63 0 0 0
26/12/2011
176.24
 2,697 178.85 178.85 174.94 0 0 0
23/12/2011
178.85
 565 177.54 178.85 169.71 0 0 0
22/12/2011
177.54
 110 180.15 180.15 177.54 0 0 0
21/12/2011
180.15
 1,156 172.32 180.15 164.49 0 0 0
20/12/2011
172.32
 445 180.15 180.15 172.32 0 0 0
19/12/2011
180.15
 779 181.46 185.37 180.15 0 0 0
16/12/2011
181.46
 380 190.60 190.60 181.46 0 0 0
15/12/2011
190.60
 7 191.91 191.91 190.60 0 0 0
14/12/2011
191.91
 540 191.91 191.91 182.77 0 0 0
13/12/2011
191.91
 803 191.91 191.91 182.77 0 0 0
12/12/2011
191.91
 851 190.60 191.91 181.46 0 0 0
09/12/2011
190.60
 372 190.60 190.60 187.99 0 0 0
08/12/2011
190.60
 10,109 192.13 192.13 189.78 0 0 0
07/12/2011
192.13
 13,488 192.96 193.72 190.61 0 0 0
06/12/2011
192.96
 26,318 192.96 195.25 191.31 0 0 0
05/12/2011
192.96
 2,663 183.77 192.96 183.77 0 0 0
02/12/2011
183.77
 4,282 191.64 196.89 183.77 0 0 0
01/12/2011
191.64
 4,342 192.95 192.95 183.76 0 0 0
30/11/2011
192.95
 16 195.58 195.58 192.95 0 0 0
29/11/2011
195.58
 7,958 187.70 195.58 178.51 0 0 0
28/11/2011
187.70
 1,051 196.89 196.89 187.70 0 0 0
25/11/2011
196.89
 1,258 199.51 199.51 190.32 0 0 0
24/11/2011
199.51
 366 202.14 202.14 196.89 0 0 0
23/11/2011
202.14
 522 206.08 206.08 200.83 0 0 0
22/11/2011
206.08
 7,992 202.14 211.33 199.51 0 0 0
21/11/2011
202.14
 782 192.95 202.14 190.33 0 0 0
18/11/2011
192.95
 602 183.76 192.95 179.82 0 0 0
17/11/2011
183.76
 706 183.76 183.76 179.82 0 0 0
16/11/2011
183.76
 5,477 178.51 185.07 170.64 0 0 0
15/11/2011
178.51
 43 186.39 186.39 178.51 0 0 0
14/11/2011
186.39
 5,302 183.77 186.39 174.58 0 0 0
11/11/2011
183.77
 8,521 190.21 193.34 182.26 0 0 0
10/11/2011
190.21
 24,662 193.34 199.03 189.46 0 0 0
09/11/2011
193.34
 135,963 195.71 197.23 190.62 0 0 0
08/11/2011
195.71
 686,079 199.91 200.59 191.07 0 0 0
07/11/2011
199.91
 388,713 208.31 208.49 199.38 0 0 0
04/11/2011
208.31
 92,434 210.85 212.87 207.46 0 0 0
03/11/2011
210.85
 295,963 213.05 213.89 207.29 0 0 0
02/11/2011
213.05
 424,358 220.95 220.95 211.30 0 0 0
01/11/2011
220.95
 242,819 224.31 225.18 219.08 0 0 0
31/10/2011
224.31
 108,742 228.95 232.98 223.63 0 0 0
28/10/2011
228.95
 370,530 222.17 228.95 221.99 0 0 0
27/10/2011
222.17
 53,212 223.02 225.21 221.62 0 0 0
26/10/2011
223.02
 142,914 219.97 223.19 218.58 0 0 0
25/10/2011
219.97
 182,465 220.81 221.49 217.37 0 0 0
24/10/2011
220.81
 74,249 222.32 224.18 220.08 0 0 0
21/10/2011
222.32
 153,844 221.15 223.83 220.78 0 0 0
20/10/2011
221.15
 163,112 221.65 222.83 220.07 0 0 0
19/10/2011
221.65
 231,432 223.09 224.54 221.06 0 0 0
18/10/2011
223.09
 200,240 223.82 223.82 221.19 0 0 0
17/10/2011
223.82
 195,440 226.01 226.18 223.82 0 0 0
14/10/2011
226.01
 111,502 224.29 227.51 224.29 0 0 0
13/10/2011
224.29
 455,453 224.42 225.80 222.58 0 0 0
12/10/2011
224.42
 300,501 227.66 227.66 224.42 0 0 0
11/10/2011
227.66
 138,127 228.66 229.68 227.47 0 0 0
10/10/2011
228.66
 287,375 228.84 230.03 226.99 0 0 0
07/10/2011
228.84
 204,636 229.54 230.88 227.82 0 0 0
06/10/2011
229.54
 534,260 228.50 230.88 227.15 0 0 0
05/10/2011
228.50
 176,241 228.32 229.51 227.64 0 0 0
04/10/2011
228.32
 409,044 228.04 230.23 225.97 0 0 0
03/10/2011
228.04
 217,282 230.90 231.07 227.67 0 0 0
30/09/2011
230.90
 242,326 230.37 232.74 228.51 0 0 0
29/09/2011
230.37
 227,312 232.21 232.21 229.33 0 0 0
28/09/2011
232.21
 226,061 230.71 234.57 230.53 0 0 0
27/09/2011
230.71
 379,674 231.86 234.74 230.34 0 0 0
26/09/2011
231.86
 477,147 235.73 236.07 230.47 0 0 0
23/09/2011
235.73
 222,620 240.97 240.97 234.21 0 0 0
22/09/2011
240.97
 251,148 235.44 241.49 233.19 0 0 0
21/09/2011
235.44
 319,973 239.64 241.33 235.08 0 0 0
20/09/2011
239.64
 369,395 242.50 243.34 238.60 0 0 0
19/09/2011
242.50
 330,901 234.09 242.50 232.87 0 0 0
16/09/2011
234.09
 939,770 240 240 234.09 0 0 0
15/09/2011
240
 516,863 242.62 244.20 237.07 0 0 0
14/09/2011
242.62
 608,848 252.78 253.14 242.62 0 0 0
13/09/2011
252.78
 470,399 250.23 256.63 248.70 0 0 0
12/09/2011
250.23
 649,120 255.76 256.89 249.10 0 0 0
09/09/2011
255.76
 343,647 253.58 261.31 249.61 0 0 0
08/09/2011
253.58
 849,484 248.03 258.42 248.03 0 0 0
07/09/2011
248.03
 454,147 244.87 249.04 244.59 0 0 0
06/09/2011
244.87
 496,286 245.67 249.21 241.54 0 0 0
05/09/2011
245.67
 779,674 242.14 251.72 240.12 0 0 0
01/09/2011
242.14
 350,924 240.35 243.49 239.54 0 0 0
31/08/2011
240.35
 418,398 238.87 242.37 235.91 0 0 0
30/08/2011
238.87
 374,662 238.20 241.70 237.24 0 0 0
29/08/2011
238.20
 395,515 230.13 238.91 229.98 0 0 0
26/08/2011
230.13
 335,457 230.70 232.30 229.84 0 0 0
25/08/2011
230.70
 207,431 230.85 234.59 230.55 0 0 0
24/08/2011
230.85
 412,410 236.61 238.92 230.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |