CTCP Thép Nhà Bè - VNSTEEL (tnb)

10.50
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
(2025-11-17) 		2 23.53% 1,700 0 0
8.50
10.50
10.50
2 tháng
(2025-10-16) 		1.20 12.90% 2,700 0 0
7.40
10.50
10.50
3 tháng
(2025-09-16) 		-0.30 -2.78% 4,600 0 0
7.40
10.80
10.50
6 tháng
(2025-06-18) 		1 10.53% 18,800 0 0
7.40
11
10.50
12 tháng
(2024-12-20) 		2.10 25% 57,407 0 0
7.40
12.40
10.50
24 tháng
(2023-12-26) 		0.50 5% 76,449 0 0
6
15.70
10.50
36 tháng
(2023-01-03) 		-0.80 -7.08% 121,770 0 0
6
15.70
10.50
60 tháng
(2021-01-11) 		-0.38 -3.51% 756,677 -60 -0.0
6
23.50
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2021
20.89
 4,935 20.89 20.89 20.89 0 0 0
09/12/2021
20.89
 12,195 20.89 20.89 20.89 0 0 0
08/12/2021
20.89
 2,101 20.89 20.89 20.89 0 0 0
07/12/2021
20.74
 0 20.74 20.74 20.74 0 0 0
06/12/2021
20.89
 6,875 20.04 20.89 20.04 0 0 0
03/12/2021
20.89
 2,000 20.51 20.89 20.51 0 0 0
02/12/2021
20.04
 0 20.04 20.04 20.04 0 0 0
01/12/2021
20.04
 0 20.04 20.04 20.04 0 0 0
30/11/2021
20.51
 2,600 19.35 20.51 19.35 0 0 0
29/11/2021
19.35
 0 19.35 19.35 19.35 0 0 0
26/11/2021
19.35
 0 19.35 19.35 19.35 0 0 0
25/11/2021
19.35
 200 19.35 19.35 19.35 0 0 0
24/11/2021
19.35
 1,100 19.35 19.35 19.35 0 0 0
23/11/2021
17.41
 0 17.41 17.41 17.41 0 0 0
22/11/2021
17.41
 0 17.41 17.41 17.41 0 0 0
19/11/2021
17.41
 900 17.41 17.41 17.41 0 0 0
18/11/2021
19.50
 0 19.50 19.50 19.50 0 0 0
17/11/2021
19.50
 0 19.50 19.50 19.50 0 0 0
16/11/2021
19.50
 0 19.50 19.50 19.50 0 0 0
15/11/2021
19.96
 500 19.35 19.96 19.35 0 0 0
12/11/2021
20.04
 1,600 20.04 20.04 20.04 0 0 0
11/11/2021
19.73
 100 19.73 19.73 19.73 0 0 0
10/11/2021
19.73
 0 19.73 19.73 19.73 0 0 0
09/11/2021
19.73
 1,100 19.73 19.73 19.73 0 0 0
08/11/2021
17.87
 1,400 17.87 17.87 17.87 0 0 0
05/11/2021
15.55
 0 15.55 15.55 15.55 0 0 0
04/11/2021
15.55
 1,030 15.55 15.55 15.55 0 0 0
03/11/2021
16.48
 0 16.48 16.48 16.48 0 0 0
02/11/2021
16.48
 0 16.48 16.48 16.48 0 0 0
01/11/2021
16.48
 0 16.48 16.48 16.48 0 0 0
29/10/2021
16.48
 0 16.48 16.48 16.48 0 0 0
28/10/2021
16.48
 0 16.48 16.48 16.48 0 0 0
27/10/2021
16.48
 0 16.48 16.48 16.48 0 0 0
26/10/2021
16.48
 0 16.48 16.48 16.48 0 0 0
25/10/2021
16.48
 0 16.48 16.48 16.48 0 0 0
22/10/2021
16.48
 0 16.48 16.48 16.48 0 0 0
21/10/2021
16.48
 0 16.48 16.48 16.48 0 0 0
20/10/2021
16.48
 0 16.48 16.48 16.48 0 0 0
19/10/2021
16.48
 0 16.48 16.48 16.48 0 0 0
18/10/2021
16.48
 100 16.48 16.48 16.48 0 0 0
15/10/2021
17.72
 0 17.72 17.72 17.72 0 0 0
14/10/2021
17.72
 0 17.72 17.72 17.72 0 0 0
13/10/2021
17.80
 8,560 16.25 17.80 16.25 0 0 0
12/10/2021
16.25
 200 16.25 16.25 16.25 0 0 0
11/10/2021
15.48
 0 15.48 15.48 15.48 0 0 0
08/10/2021
15.48
 0 15.48 15.48 15.48 0 0 0
07/10/2021
15.48
 700 15.48 15.48 15.48 0 0 0
06/10/2021
15.48
 0 15.48 15.48 15.48 0 0 0
05/10/2021
15.48
 1,500 15.48 15.48 15.48 0 0 0
04/10/2021
17.02
 12,200 21.67 21.67 17.02 0 0 0
01/10/2021
19.19
 0 19.19 19.19 19.19 0 0 0
30/09/2021
19.19
 0 19.19 19.19 19.19 0 0 0
29/09/2021
19.19
 500 19.19 19.19 19.19 0 0 0
28/09/2021
17.41
 4,000 17.41 17.41 17.41 0 0 0
27/09/2021
16.64
 0 16.64 16.64 16.64 0 0 0
24/09/2021
16.64
 0 16.64 16.64 16.64 0 0 0
23/09/2021
16.64
 5,420 16.64 16.64 16.64 0 0 0
22/09/2021
16.64
 200 16.64 16.64 16.64 0 0 0
21/09/2021
16.48
 7,820 16.48 16.48 15.86 0 0 0
20/09/2021
14.39
 0 14.39 14.39 14.39 0 0 0
17/09/2021
14.39
 0 14.39 14.39 14.39 0 0 0
16/09/2021
14.39
 100 14.39 14.39 14.39 0 0 0
15/09/2021
16.56
 0 16.56 16.56 16.56 0 0 0
14/09/2021
16.87
 6,900 15.48 16.87 15.48 0 0 0
13/09/2021
14.70
 300 14.70 14.70 14.70 0 0 0
10/09/2021
14.16
 0 14.16 14.16 14.16 0 0 0
09/09/2021
14.16
 0 14.16 14.16 14.16 0 0 0
08/09/2021
14.16
 0 14.16 14.16 14.16 0 0 0
07/09/2021
14.16
 150 14.16 14.16 14.16 0 0 0
06/09/2021
13.62
 0 13.62 13.62 13.62 0 0 0
01/09/2021
13.62
 0 13.62 13.62 13.62 0 0 0
31/08/2021
13.62
 0 13.62 13.62 13.62 0 0 0
30/08/2021
13.62
 50 13.62 13.62 13.62 0 0 0
27/08/2021
13.62
 0 13.62 13.62 13.62 0 0 0
26/08/2021
13.62
 0 13.62 13.62 13.62 0 0 0
25/08/2021
13.62
 0 13.62 13.62 13.62 0 0 0
24/08/2021
13.62
 0 13.62 13.62 13.62 0 0 0
23/08/2021
13.62
 5 13.62 13.62 13.62 0 0 0
20/08/2021
13.62
 100 13.62 13.62 13.62 0 0 0
19/08/2021
14.01
 0 14.01 14.01 14.01 0 0 0
18/08/2021
14.01
 0 14.01 14.01 14.01 0 0 0
17/08/2021
14.01
 0 14.01 14.01 14.01 0 0 0
16/08/2021
14.01
 0 14.01 14.01 14.01 0 0 0
13/08/2021
14.01
 0 14.01 14.01 14.01 0 0 0
12/08/2021
14.01
 0 14.01 14.01 14.01 0 0 0
11/08/2021
14.01
 0 14.01 14.01 14.01 0 0 0
10/08/2021
14.01
 100 14.01 14.01 14.01 0 0 0
09/08/2021
14.16
 0 14.16 14.16 14.16 0 0 0
06/08/2021
14.16
 0 14.16 14.16 14.16 0 0 0
05/08/2021
15.48
 10 14.16 14.16 14.16 0 0 0
04/08/2021
14.16
 0 14.16 14.16 14.16 0 0 0
03/08/2021
15.48
 4,100 13.70 15.48 13.70 0 0 0
02/08/2021
14.47
 90 14.47 14.47 14.47 0 0 0
30/07/2021
14.47
 0 14.47 14.47 14.47 0 0 0
29/07/2021
14.47
 0 14.47 14.47 14.47 0 0 0
28/07/2021
14.47
 0 14.47 14.47 14.47 0 0 0
27/07/2021
14.47
 0 14.47 14.47 14.47 0 0 0
26/07/2021
15.48
 2,100 13.54 15.48 13.54 0 0 0
23/07/2021
14.62
 0 14.62 14.62 14.62 0 0 0
22/07/2021
14.62
 0 14.62 14.62 14.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |