CTCP Thép Nhà Bè - VNSTEEL (tnb)

10.50
0
(0%)

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
(2024-10-09)
-0.50 -4.55% 400 0 0
10.50
12.30
10.50
2 tháng
(2024-09-09)
1.80 20.69% 3,800 0 0
8.40
12.30
10.50
3 tháng
(2024-08-12)
-5.20 -33.12% 8,400 0 0
8.20
15.70
10.50
6 tháng
(2024-05-13)
2.40 29.63% 9,977 0 0
8.10
15.70
10.50
12 tháng
(2023-11-14)
-1 -8.70% 12,107 0 0
6
15.70
10.50
24 tháng
(2022-11-21)
-4.50 -30% 76,823 0 0
6
17.70
10.50
36 tháng
(2021-11-24)
-8.85 -45.72% 500,406 0 0
6
23.50
10.50
60 tháng
(2019-12-05)
6.11 139.17% 1,561,689 -1,000 -0.0
4.12
23.50
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/01/2020
7.36
100 7.36 7.36 7.36 0 0 0
17/01/2020
7.50
4,000 7.77 7.77 7.50 0 0 0
16/01/2020
7.77
12,800 7.23 7.77 7.09 0 0 0
15/01/2020
7.70
5,300 7.43 7.70 7.23 200 0 0.0
14/01/2020
7.70
59,600 7.43 7.70 7.36 0 300 -0.0
13/01/2020
7.23
82,900 7.09 7.77 7.09 0 300 -0.0
10/01/2020
7.02
39,050 6.82 7.56 6.82 1,050 0 0.0
09/01/2020
6.96
5,100 6.82 7.70 6.62 0 0 0
08/01/2020
6.96
200 6.96 6.96 6.96 0 0 0
07/01/2020
6.08
5,100 6.96 6.96 6.08 0 0 0
06/01/2020
6.42
21,700 6.82 6.82 6.42 0 0 0
03/01/2020
7.09
13,600 7.09 7.09 6.75 0 0 0
02/01/2020
7.09
1,200 6.75 7.09 6.75 0 0 0
31/12/2019
7.50
5,900 7.50 7.50 7.50 0 0 0
30/12/2019
7.43
0 7.43 7.43 7.43 0 0 0
27/12/2019
7.43
8,000 7.43 7.43 7.43 0 0 0
26/12/2019
7.43
23,300 7.43 8.10 6.42 0 0 0
25/12/2019
7.29
17,400 6.75 7.43 6.75 0 0 0
24/12/2019
6.75
29,800 5.94 6.75 5.94 0 0 0
23/12/2019
5.88
3,700 5.88 5.88 5.88 0 0 0
20/12/2019
5.13
0 5.13 5.13 5.13 0 0 0
19/12/2019
5.74
20,600 5.88 6.01 5.07 0 0 0
18/12/2019
5.88
27,300 6.08 6.55 5.40 0 0 0
17/12/2019
6.08
18,300 5.74 6.08 5.61 0 0 0
16/12/2019
6.08
3,300 6.08 6.08 5.54 0 0 0
13/12/2019
5.47
3,100 6.28 6.28 5.47 0 0 0
12/12/2019
5.67
5,700 5.40 5.67 5.27 0 0 0
11/12/2019
5.27
4,700 5.27 5.27 5.27 0 0 0
10/12/2019
4.53
26,800 4.73 4.73 4.53 0 0 0
09/12/2019
4.12
10,600 5.47 5.47 4.12 0 0 0
06/12/2019
5.07
500 4.73 5.07 4.53 0 0 0
05/12/2019
4.39
55,500 5.13 5.13 4.39 0 0 0
04/12/2019
5.27
800 5.13 5.27 4.93 0 0 0
03/12/2019
4.73
7,800 5.47 5.47 4.73 0 0 0
02/12/2019
5.40
0 5.40 5.40 5.40 0 0 0
29/11/2019
5.40
0 5.40 5.40 5.40 0 0 0
28/11/2019
5.40
0 5.40 5.40 5.40 0 0 0
27/11/2019
5.40
9,002 5.40 5.40 5.40 0 0 0
26/11/2019
5.34
2,000 5.40 5.40 5.34 0 0 0
25/11/2019
5.61
122,700 5.07 5.61 4.93 0 0 0
22/11/2019
4.93
68 4.93 4.93 4.93 0 0 0
21/11/2019
4.93
100 4.93 4.93 4.93 0 0 0
20/11/2019
5.00
19,100 4.93 5.00 4.26 0 0 0
19/11/2019
4.66
100 4.66 4.66 4.66 0 0 0
18/11/2019
5.00
4 5.00 5.00 5.00 0 0 0
15/11/2019
5.00
8,300 5.07 5.07 5.00 0 0 0
14/11/2019
5.27
15,045 4.80 5.27 4.80 0 0 0
13/11/2019
4.93
4,000 4.80 4.93 4.73 0 3,700 -0.0
12/11/2019
4.86
100 4.86 4.86 4.86 0 0 0
11/11/2019
4.73
0 4.73 4.73 4.73 0 0 0
08/11/2019
4.73
10,400 4.93 4.93 4.73 0 0 0
07/11/2019
4.93
100 4.93 4.93 4.93 0 0 0
06/11/2019
4.73
0 4.73 4.73 4.73 0 0 0
05/11/2019
4.73
13,300 4.86 4.86 4.73 0 300 -0.0
04/11/2019
4.93
4,000 5.00 5.00 4.93 0 0 0
01/11/2019
5.00
0 5.00 5.00 5.00 0 0 0
31/10/2019
5.00
300 5.00 5.00 5.00 0 0 0
30/10/2019
5.27
100 5.27 5.27 5.27 0 0 0
29/10/2019
5.00
3,100 4.93 5.00 4.93 0 0 0
28/10/2019
5.20
606 5.20 5.20 5.20 0 0 0
25/10/2019
5.20
0 5.20 5.20 5.20 0 0 0
24/10/2019
5.20
400 5.13 5.20 5.13 0 0 0
23/10/2019
4.73
3,000 4.80 4.80 4.73 0 0 0
22/10/2019
5.13
200 5.13 5.13 5.13 0 0 0
21/10/2019
4.73
9,800 4.80 4.80 4.39 0 0 0
18/10/2019
4.86
800 4.86 4.86 4.86 0 0 0
17/10/2019
4.86
4,600 5.20 5.20 4.86 0 0 0
16/10/2019
4.86
100 4.86 4.86 4.86 0 0 0
15/10/2019
4.86
500 5.20 5.20 4.86 0 0 0
14/10/2019
5.20
200 5.20 5.20 5.20 0 0 0
11/10/2019
4.93
24,900 5.20 5.27 4.93 0 0 0
10/10/2019
4.86
100 4.86 4.86 4.86 0 0 0
09/10/2019
4.80
6,000 4.80 4.80 4.80 0 0 0
08/10/2019
5.20
99,600 4.80 5.27 4.66 0 0 0
07/10/2019
4.66
100 4.66 4.66 4.66 0 0 0
04/10/2019
4.66
300 4.80 4.80 4.66 0 0 0
03/10/2019
4.66
100 4.66 4.66 4.66 0 0 0
02/10/2019
4.73
5,200 4.73 4.73 4.73 0 0 0
01/10/2019
4.73
15,005 4.73 4.73 4.73 0 0 0
30/09/2019
4.73
500 4.66 4.73 4.66 0 0 0
27/09/2019
4.39
6,000 4.66 4.73 4.39 0 0 0
26/09/2019
4.66
5,000 4.66 4.66 4.66 0 0 0
25/09/2019
4.73
27,100 4.66 4.73 4.59 0 0 0
24/09/2019
4.59
10,600 4.66 4.66 4.59 0 0 0
23/09/2019
4.66
100 4.66 4.66 4.66 0 0 0
20/09/2019
4.66
4,100 4.66 4.66 4.66 0 0 0
19/09/2019
4.59
7,364 4.59 4.59 4.59 0 0 0
18/09/2019
4.53
8,200 4.66 4.66 4.46 0 0 0
17/09/2019
4.59
1,750 4.46 4.66 4.46 0 0 0
16/09/2019
4.46
300 4.46 4.46 4.46 0 0 0
13/09/2019
4.53
1,800 4.46 4.53 4.46 0 0 0
12/09/2019
4.39
400 4.39 4.39 4.39 0 0 0
11/09/2019
4.39
0 4.39 4.39 4.39 0 0 0
10/09/2019
4.39
600 4.39 4.39 4.39 0 0 0
09/09/2019
4.39
300 4.39 4.39 4.39 0 0 0
06/09/2019
4.39
1,000 4.39 4.39 4.39 0 0 0
05/09/2019
4.39
4,100 4.39 4.59 4.39 0 0 0
04/09/2019
4.32
6,900 4.39 4.39 4.32 0 0 0
03/09/2019
4.26
22,900 4.46 4.46 4.26 0 0 0
30/08/2019
4.59
0 4.59 4.59 4.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |