CTCP Thép Thủ Đức - VNSTEEL (tds)

11.70
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		-1 -7.87% 244,000 0 0
11.30
12.70
11.70
2 tháng
(2024-07-22) 		-2.20 -15.83% 617,600 0 0
11.30
14.30
11.70
3 tháng
(2024-06-21) 		-13.25 -53.10% 3,349,700 0 0
11.30
25.17
11.70
6 tháng
(2024-03-25) 		1.96 20.14% 4,919,471 -6,000 -0.1
9.74
25.99
11.70
12 tháng
(2023-09-25) 		3.83 48.75% 5,078,640 -6,000 -0.1
6.74
25.99
11.70
24 tháng
(2022-09-30) 		0.24 2.08% 5,511,334 -36,800 -0.5
6.74
25.99
11.70
36 tháng
(2021-10-05) 		-6.05 -34.10% 7,238,856 35,700 0.9
6.74
25.99
11.70
60 tháng
(2019-10-16) 		4.49 62.27% 13,294,493 -63,690 -0.3
6
25.99
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
8.50
 100 8.50 8.50 8.50 0 100 -0.0
17/09/2020
8.43
 2,100 8.50 8.50 8.43 0 0 0
16/09/2020
8.50
 0 8.50 8.50 8.50 0 0 0
15/09/2020
8.50
 100 8.50 8.50 8.50 0 100 -0.0
14/09/2020
8.50
 7,400 8.36 8.50 8.36 0 2,900 -0.0
11/09/2020
8.36
 2,900 8.36 8.36 8.36 0 0 0
10/09/2020
8.50
 19,600 8.50 8.50 8.50 2,000 700 0.0
09/09/2020
8.43
 100 8.43 8.43 8.43 0 0 0
08/09/2020
8.43
 1,000 8.29 8.43 8.29 0 0 0
07/09/2020
8.29
 300 8.50 8.50 8.29 0 0 0
04/09/2020
8.36
 400 8.22 8.36 8.22 0 200 -0.0
03/09/2020
8.36
 5,900 8.22 8.36 8.22 0 0 0
01/09/2020
8.29
 1,500 8.29 8.29 8.29 0 0 0
31/08/2020
8.36
 15,000 8.29 8.36 7.09 0 2,000 -0.0
28/08/2020
8.29
 2,001 8.29 8.29 8.29 0 0 0
27/08/2020
8.29
 11,000 8.29 8.43 8.29 0 700 -0.0
26/08/2020
8.22
 0 8.22 8.22 8.22 0 0 0
25/08/2020
8.22
 300 8.22 8.22 8.22 0 0 0
24/08/2020
8.15
 200 8.15 8.15 8.15 0 0 0
21/08/2020
8.15
 0 8.15 8.15 8.15 0 0 0
20/08/2020
8.15
 0 8.15 8.15 8.15 0 0 0
19/08/2020
8.15
 16,500 8.15 8.15 8.15 0 0 0
18/08/2020
8.15
 6,300 8.15 8.15 8.15 0 0 0
17/08/2020
8.15
 1,100 8.15 8.15 8.15 0 600 -0.0
14/08/2020
8.15
 600 8.15 8.15 8.15 0 0 0
13/08/2020
8.08
 0 8.08 8.08 8.08 0 0 0
12/08/2020
8.08
 700 8.43 8.43 8.01 0 0 0
11/08/2020
8.15
 0 8.15 8.15 8.15 0 0 0
10/08/2020
8.15
 3,100 8.15 8.15 8.08 0 0 0
07/08/2020
9.50
 30 9.50 9.50 9.50 0 0 0
06/08/2020
9.50
 0 9.50 9.50 9.50 0 0 0
05/08/2020
9.50
 100 9.50 9.50 9.50 0 0 0
04/08/2020
8.43
 0 8.43 8.43 8.43 0 0 0
03/08/2020
8.43
 100 8.43 8.43 8.43 0 0 0
31/07/2020
8.01
 900 8.08 8.08 8.01 0 0 0
30/07/2020
8.29
 0 8.29 8.29 8.29 0 0 0
29/07/2020
8.29
 0 8.29 8.29 8.29 0 0 0
28/07/2020
8.29
 100 8.29 8.29 8.29 0 0 0
27/07/2020
7.72
 2,200 7.87 7.87 7.72 0 0 0
24/07/2020
7.87
 400 7.79 7.87 7.79 0 0 0
23/07/2020
8.08
 600 8.08 8.08 8.08 0 0 0
22/07/2020
8.08
 0 8.08 8.08 8.08 0 0 0
21/07/2020
8.15
 1,000 8.08 8.15 8.08 0 900 -0.0
20/07/2020
8.08
 900 8.08 8.08 8.08 0 0 0
17/07/2020
8.15
 3,000 8.15 8.15 8.08 0 1,100 -0.0
16/07/2020
8.15
 1,500 8.15 8.15 8.15 0 1,000 -0.0
15/07/2020
8.15
 1,000 8.15 8.15 8.15 0 0 0
14/07/2020
8.43
 0 8.43 8.43 8.43 0 0 0
13/07/2020
8.43
 100 8.43 8.43 8.43 0 0 0
10/07/2020
8.22
 0 8.22 8.22 8.22 0 0 0
09/07/2020
8.22
 0 8.22 8.22 8.22 0 0 0
08/07/2020
8.22
 1,100 8.22 8.22 8.22 0 1,100 -0.0
07/07/2020
8.15
 1,100 8.22 8.22 8.15 0 0 0
06/07/2020
8.15
 0 8.15 8.15 8.15 0 0 0
03/07/2020
8.15
 30 8.15 8.15 8.15 0 0 0
02/07/2020
8.15
 300 8.15 8.15 8.15 0 0 0
01/07/2020
8.36
 1,700 8.43 8.43 8.36 0 0 0
30/06/2020
8.08
 600 8.08 8.15 8.08 0 0 0
29/06/2020
8.08
 400 8.08 8.08 8.08 0 0 0
26/06/2020
8.29
 300 8.29 8.29 8.29 0 0 0
25/06/2020
8.22
 0 8.22 8.22 8.22 0 0 0
24/06/2020
8.22
 8,690 8.22 8.22 8.15 0 4,400 -0.1
23/06/2020
8.15
 7,600 8.15 8.22 8.08 0 3,200 -0.0
22/06/2020
8.15
 4,200 8.29 8.29 8.15 0 1,000 -0.0
19/06/2020
8.08
 1,700 8.29 8.29 8.08 0 700 -0.0
18/06/2020
8.01
 900 8.29 8.50 8.01 0 200 -0.0
17/06/2020
8.65
 1,610 8.50 8.65 8.01 0 0 0
16/06/2020
8.65
 49 8.65 8.65 8.65 0 0 0
15/06/2020
8.65
 2,500 8.65 8.72 8.65 0 0 0
12/06/2020
8.86
 243 8.86 8.86 8.86 0 0 0
11/06/2020
9.35
 149 9.35 9.35 9.35 100 0 0.0
10/06/2020
8.15
 1,014 8.15 8.15 8.15 0 1,000 -0.0
09/06/2020
8.15
 5,743 8.15 8.15 8.15 0 4,700 -0.1
08/06/2020
8.15
 4,700 7.87 8.15 7.87 0 0 0
05/06/2020
7.16
 0 7.16 7.16 7.16 0 0 0
04/06/2020
7.16
 0 7.16 7.16 7.16 0 0 0
03/06/2020
6.94
 2,310 7.79 7.79 6.94 0 0 0
02/06/2020
8.01
 0 8.01 8.01 8.01 0 0 0
01/06/2020
8.01
 2,000 8.15 8.15 8.01 0 0 0
29/05/2020
8.15
 0 8.15 8.15 8.15 0 0 0
28/05/2020
8.15
 0 8.15 8.15 8.15 0 0 0
27/05/2020
8.15
 700 8.15 8.15 8.15 0 0 0
26/05/2020
8.15
 500 8.08 8.15 8.08 0 0 0
25/05/2020
7.79
 100 7.79 7.79 7.79 0 0 0
22/05/2020
7.79
 300 7.79 7.79 7.79 0 0 0
21/05/2020
8.15
 100 8.15 8.15 8.15 0 0 0
20/05/2020
8.08
 0 8.08 8.08 8.08 0 0 0
19/05/2020
8.15
 1,200 7.94 8.15 7.94 0 0 0
18/05/2020
7.94
 0 7.94 7.94 7.94 0 0 0
15/05/2020
7.79
 4,249 8.22 8.22 7.79 0 0 0
14/05/2020
8.15
 6,600 8.65 8.65 8.15 0 0 0
13/05/2020
8.72
 2,000 8.79 8.79 8.50 0 0 0
12/05/2020
8.79
 2,000 8.79 8.79 8.79 0 0 0
11/05/2020: Cổ tức tiền mặt tỉ lệ: 20%
11/05/2020
8.50
 6,100 8.79 8.86 8.50 0 0 0
08/05/2020
8.36
 13,000 8.48 8.60 8.36 0 0 0
07/05/2020
8.54
 6,110 8.48 8.85 8.48 0 0 0
06/05/2020
9.09
 20,000 9.21 9.21 9.09 0 0 0
05/05/2020
9.21
 21,900 8.66 9.27 8.66 0 0 0
04/05/2020
8.48
 31,357 7.82 8.73 7.76 0 0 0
29/04/2020
7.63
 0 7.63 7.63 7.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |