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
(2025-10-20) 		1.20 12.90% 2,700 0 0
7.40
10.50
10.50
3 tháng
(2025-09-18) 		1 10.53% 4,600 0 0
7.40
10.50
10.50
6 tháng
(2025-06-20) 		1 10.53% 18,800 0 0
7.40
11
10.50
12 tháng
(2024-12-23) 		2.10 25% 57,307 0 0
7.40
12.40
10.50
24 tháng
(2023-12-28) 		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
(2021-01-12) 		-0.38 -3.51% 756,577 -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)
15/05/2020
8.58
 0 8.58 8.58 8.58 0 0 0
14/05/2020
8.65
 11,800 8.44 8.65 8.44 0 0 0
13/05/2020
8.44
 100 8.44 8.44 8.44 0 0 0
12/05/2020
8.10
 200 8.10 8.10 8.10 0 0 0
11/05/2020
8.17
 43 8.17 8.17 8.17 0 0 0
08/05/2020
8.17
 900 8.17 8.17 8.17 0 0 0
07/05/2020
7.16
 0 7.16 7.16 7.16 0 0 0
06/05/2020
7.16
 0 7.16 7.16 7.16 0 0 0
05/05/2020
6.89
 1,400 7.70 7.70 6.89 0 0 0
04/05/2020
7.77
 0 7.77 7.77 7.77 0 0 0
29/04/2020
7.77
 0 7.77 7.77 7.77 0 0 0
28/04/2020
7.77
 100 7.77 7.77 7.77 0 0 0
27/04/2020
7.70
 5,600 7.90 8.17 7.70 0 0 0
24/04/2020
7.97
 2,800 7.23 7.97 7.23 0 0 0
23/04/2020
7.77
 3,100 7.77 7.77 7.77 0 0 0
22/04/2020
7.70
 100 7.70 8.65 7.70 0 0 0
21/04/2020
7.56
 2,000 7.56 7.56 7.56 0 0 0
20/04/2020
7.63
 100 7.63 7.63 7.63 0 0 0
17/04/2020
8.17
 6,900 7.63 8.17 7.63 0 0 0
16/04/2020
7.63
 0 7.63 7.63 7.63 0 0 0
15/04/2020
7.63
 100 7.63 7.63 7.63 0 0 0
14/04/2020
7.83
 100 7.83 7.83 7.83 0 0 0
13/04/2020
8.17
 2,600 8.10 8.17 8.10 0 0 0
10/04/2020
7.83
 0 7.83 7.83 7.83 0 0 0
09/04/2020
7.83
 0 7.83 7.83 7.83 0 0 0
08/04/2020
7.97
 10,500 7.77 7.97 7.77 0 0 0
07/04/2020
8.10
 10,200 7.63 8.65 7.63 0 0 0
06/04/2020
7.63
 2,520 7.63 8.65 7.63 0 0 0
03/04/2020
8.10
 500 8.10 8.10 8.10 0 0 0
01/04/2020
8.17
 3,022 7.50 8.17 7.50 0 0 0
31/03/2020
8.10
 3,600 8.10 8.10 8.10 0 0 0
30/03/2020
8.17
 3,200 8.10 8.85 8.10 0 0 0
27/03/2020
7.97
 100 7.97 7.97 7.97 0 0 0
26/03/2020
8.04
 0 8.04 8.04 8.04 0 0 0
25/03/2020
8.17
 3,300 7.90 8.17 7.90 0 0 0
24/03/2020
8.10
 4,200 7.97 8.10 7.97 0 0 0
23/03/2020
7.97
 4,700 7.90 7.97 7.83 0 0 0
20/03/2020
7.90
 9,201 8.10 8.65 7.90 0 0 0
19/03/2020
7.90
 100 7.90 7.90 7.90 0 0 0
18/03/2020
7.90
 0 7.90 7.90 7.90 0 0 0
17/03/2020
7.90
 100 7.90 7.90 7.90 0 0 0
16/03/2020
8.10
 12,801 8.10 8.10 8.10 0 0 0
13/03/2020
7.09
 0 7.09 7.09 7.09 0 0 0
12/03/2020
7.09
 0 7.09 7.09 7.09 0 0 0
11/03/2020
7.09
 300 7.56 7.56 7.09 0 0 0
10/03/2020
7.56
 6,400 7.56 7.56 7.56 0 0 0
09/03/2020
7.63
 1,820 7.63 7.63 7.63 0 300 -0.0
06/03/2020
8.58
 0 8.58 8.58 8.58 0 0 0
05/03/2020
8.65
 6,400 7.97 8.65 7.97 0 0 0
04/03/2020
7.56
 1 7.56 7.56 7.56 0 0 0
03/03/2020
7.56
 0 7.56 7.56 7.56 0 0 0
02/03/2020
7.56
 5,900 7.56 7.56 7.56 0 0 0
28/02/2020
7.50
 1,010 7.50 7.50 7.50 10 0 0.0
27/02/2020
7.50
 4,000 7.50 8.04 7.43 0 0 0
26/02/2020
7.90
 5,800 7.63 7.90 7.63 0 0 0
25/02/2020
7.70
 0 7.70 7.70 7.70 0 0 0
24/02/2020
7.70
 0 7.70 7.70 7.70 0 0 0
21/02/2020
7.70
 0 7.70 7.70 7.70 0 0 0
20/02/2020
7.70
 0 7.70 7.70 7.70 0 0 0
19/02/2020
7.70
 100 7.70 7.70 7.70 0 0 0
18/02/2020
7.50
 0 7.50 7.50 7.50 0 0 0
17/02/2020
7.63
 12,700 7.50 7.70 7.09 0 200 -0.0
14/02/2020
7.63
 10,900 7.56 7.63 7.56 0 0 0
13/02/2020
7.43
 3,480 7.63 7.63 7.43 0 0 0
12/02/2020
8.04
 7,700 7.56 8.04 7.56 200 0 0.0
11/02/2020
7.43
 0 7.43 7.43 7.43 0 0 0
10/02/2020
7.43
 150 7.43 7.43 7.43 0 0 0
07/02/2020
7.63
 502 7.63 7.63 7.63 0 500 -0.0
06/02/2020
7.63
 0 7.63 7.63 7.63 0 0 0
05/02/2020
7.63
 100 7.63 7.63 7.63 0 0 0
04/02/2020
7.63
 0 7.63 7.63 7.63 0 0 0
03/02/2020
7.63
 6,240 7.63 7.63 7.63 0 0 0
31/01/2020
7.63
 0 7.63 7.63 7.63 0 0 0
30/01/2020
7.63
 0 7.63 7.63 7.63 0 0 0
22/01/2020
7.90
 4,000 7.43 7.90 7.43 500 1,200 -0.0
21/01/2020
7.90
 27,700 7.70 7.90 7.23 0 100 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |