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)
10/06/2010
364.46
 116,421 361.53 364.62 356.82 0 0 0
09/06/2010
361.53
 267,443 363.31 367.90 361.22 0 0 0
08/06/2010
363.31
 254,284 368.36 368.36 360.64 0 0 0
07/06/2010
368.36
 314,039 372.17 372.17 357.38 0 0 0
04/06/2010
372.17
 160,760 372.79 374.26 368.20 0 0 0
03/06/2010
372.79
 308,410 372.63 380.59 372.63 0 0 0
02/06/2010
372.63
 252,636 373.41 374.14 371.27 0 0 0
01/06/2010
373.41
 152,076 372.68 375.19 365.89 0 0 0
31/05/2010
372.68
 245,290 374.82 376.29 371.22 0 0 0
28/05/2010
374.82
 263,838 364.32 378.80 359.92 0 0 0
27/05/2010
364.32
 266,923 364.79 365.52 360.41 0 0 0
26/05/2010
364.79
 188,094 353.70 364.79 353.70 0 0 0
25/05/2010
353.70
 447,990 360.41 361.92 352.61 0 0 0
24/05/2010
360.41
 327,196 360.25 368.83 359.20 0 0 0
21/05/2010
360.25
 383,836 378.18 378.18 359.52 0 0 0
20/05/2010
378.18
 241,679 364.53 378.50 360.72 0 0 0
19/05/2010
364.53
 423,802 376.50 376.50 363.33 0 0 0
18/05/2010
376.50
 206,680 379.74 380.05 375.76 0 0 0
17/05/2010
379.74
 233,101 392.44 392.44 379.74 0 0 0
14/05/2010
392.44
 159,869 391.50 397.73 391.50 0 0 0
13/05/2010
391.50
 218,788 390.30 395.37 389.57 0 0 0
12/05/2010
390.30
 341,630 398.88 399.04 388.85 0 0 0
11/05/2010
398.88
 283,786 398.41 403.59 398.41 0 0 0
10/05/2010
398.41
 588,972 402.86 402.86 397.21 0 0 0
07/05/2010
402.86
 531,250 412.16 412.16 399.88 0 0 0
06/05/2010
412.16
 458,177 412.16 414.25 409.07 0 0 0
05/05/2010
412.16
 565,014 420.54 420.54 411.85 0 0 0
04/05/2010
420.54
 346,360 420.96 424.10 419.18 0 0 0
29/04/2010
420.96
 436,498 426.23 426.39 420.64 0 0 0
28/04/2010
426.23
 952,771 425.50 429.32 425.34 0 0 0
27/04/2010
425.50
 1,752,932 408.04 425.97 406.95 0 0 0
26/04/2010
408.04
 811,146 406.21 411.09 405.59 0 0 0
22/04/2010
406.21
 687,610 399.92 410.06 397.47 0 0 0
21/04/2010
399.92
 519,640 399.92 403.15 397.31 0 0 0
20/04/2010
399.92
 247,353 400.39 403.93 397.47 0 0 0
19/04/2010
400.39
 302,671 401.02 406.37 400.08 0 0 0
16/04/2010
401.02
 281,767 404.25 404.88 401.02 0 0 0
15/04/2010
404.25
 508,699 398.73 404.41 398.73 0 0 0
14/04/2010
398.73
 373,995 398.73 402.74 395.98 0 0 0
13/04/2010
398.73
 550,087 401.96 402.12 398.57 0 0 0
12/04/2010
401.96
 366,845 401.80 405.50 399.35 0 0 0
09/04/2010
401.80
 471,597 402.43 407.63 399.35 0 0 0
08/04/2010
402.43
 400,327 402.74 405.50 399.67 0 0 0
07/04/2010
402.74
 452,417 400.60 405.66 397.23 0 0 0
06/04/2010
400.60
 848,229 397.79 408.56 397.79 0 0 0
05/04/2010
397.79
 617,325 385.68 398.10 385.68 0 0 0
02/04/2010
385.68
 413,641 378.77 385.68 376.18 0 0 0
01/04/2010
378.77
 426,285 369.58 378.93 369.42 0 0 0
31/03/2010
369.58
 526,824 376.02 376.49 369.58 0 0 0
30/03/2010
376.02
 281,961 380.64 383.09 376.02 0 0 0
29/03/2010
380.64
 200,767 376.49 387.08 376.49 0 0 0
26/03/2010
376.49
 252,233 376.49 377.14 375.84 0 0 0
25/03/2010
376.49
 415,040 383.81 385.11 373.39 0 0 0
24/03/2010
383.81
 377,672 380.73 389.35 378.28 0 0 0
23/03/2010
380.73
 402,834 384.46 386.41 378.28 0 0 0
22/03/2010
384.46
 333,710 390.64 391.29 382.02 0 0 0
19/03/2010
390.64
 337,111 394.39 396.82 388.21 0 0 0
18/03/2010
394.39
 344,749 384.46 394.39 382.03 0 0 0
17/03/2010
384.46
 626,601 393.09 397.47 384.46 0 0 0
16/03/2010
393.09
 560,322 406.11 406.11 393.09 0 0 0
15/03/2010
406.11
 472,746 408.56 412.29 405.46 0 0 0
12/03/2010
408.56
 574,988 408.56 411.64 405.46 0 0 0
11/03/2010
408.56
 1,486,055 400.07 415.39 398.77 0 0 0
10/03/2010
400.07
 534,873 394.54 401.37 390.81 0 0 0
09/03/2010
394.54
 825,918 391.29 396.99 385.76 0 0 0
08/03/2010
391.29
 450,910 383.32 391.94 383.32 0 0 0
05/03/2010
383.32
 453,381 380.87 386.40 380.22 0 0 0
04/03/2010
380.87
 643,575 380.22 390.15 380.22 0 0 0
03/03/2010
380.22
 479,508 373.39 380.22 373.39 0 0 0
02/03/2010
373.39
 516,835 365.42 380.87 364.77 0 0 0
01/03/2010
365.42
 257,786 360.54 369.16 360.02 0 0 0
26/02/2010
360.54
 436,304 363.34 368.50 358.33 0 0 0
25/02/2010
363.34
 365,227 365.90 371.43 363.34 0 0 0
24/02/2010
365.90
 337,726 365.51 365.90 357.54 0 0 0
23/02/2010
365.51
 328,029 376.32 376.32 362.56 0 0 0
22/02/2010
376.32
 178,062 379.68 379.81 373.88 0 0 0
12/02/2010
379.68
 242,976 375.93 380.07 375.93 0 0 0
11/02/2010
375.93
 190,187 374.50 378.51 372.07 0 0 0
10/02/2010
374.50
 247,318 368.84 375.54 366.41 0 0 0
09/02/2010
368.84
 300,280 369.75 369.88 363.95 0 0 0
08/02/2010
369.75
 421,819 369.36 372.59 366.41 0 0 0
05/02/2010
369.36
 500,765 379.16 379.94 366.92 0 0 0
04/02/2010
379.16
 814,762 377.47 384.69 372.59 0 0 0
03/02/2010
377.47
 763,654 373.98 378.51 371.55 0 0 0
02/02/2010
373.98
 905,772 366.40 376.95 365.88 0 0 0
01/02/2010
366.40
 432,774 353.53 366.40 352.75 0 0 0
29/01/2010
353.53
 358,275 348.65 359.07 346.96 0 0 0
28/01/2010
348.65
 226,204 355.48 357.93 348 0 0 0
27/01/2010
355.48
 272,153 365.90 370.17 354.57 0 0 0
26/01/2010
365.90
 495,820 350.71 365.90 350.71 0 0 0
25/01/2010
350.71
 189,789 344.53 350.71 341.95 0 0 0
22/01/2010
344.53
 528,671 344.27 347.61 338.09 0 0 0
21/01/2010
344.27
 411,450 352.63 355.99 342.58 0 0 0
20/01/2010
352.63
 427,620 357.94 363.47 352.63 0 0 0
19/01/2010
357.94
 443,901 349.96 363.87 349.96 0 0 0
18/01/2010
349.96
 475,675 362.98 362.98 349.96 0 0 0
15/01/2010
362.98
 410,857 370.46 375.34 362.59 0 0 0
14/01/2010
370.46
 397,877 374.04 381.52 369.16 0 0 0
13/01/2010
374.04
 907,852 364.64 374.69 349.43 0 0 0
12/01/2010
364.64
 833,650 379.57 383.32 364.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |