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
(2024-10-23) 		-1.80 -14.63% 104 0 0
10.50
12.30
10.50
2 tháng
(2024-09-23) 		1.10 11.70% 2,804 0 0
8.40
12.30
10.50
3 tháng
(2024-08-26) 		1.10 11.70% 7,408 0 0
8.40
12.30
10.50
6 tháng
(2024-05-27) 		2.20 26.51% 9,866 0 0
8.20
15.70
10.50
12 tháng
(2023-11-28) 		0.50 5% 11,864 0 0
6
15.70
10.50
24 tháng
(2022-12-05) 		-7.20 -40.68% 75,420 0 0
6
17.70
10.50
36 tháng
(2021-12-08) 		-10.39 -49.74% 488,205 0 0
6
23.50
10.50
60 tháng
(2019-12-19) 		4.76 82.89% 1,406,463 -1,000 -0.0
5.13
23.50
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2018
2.82
 2,400 2.41 2.82 2.36 0 0 0
20/11/2018
2.64
 0 2.64 2.64 2.64 0 0 0
19/11/2018
2.64
 100 2.64 2.64 2.64 0 0 0
16/11/2018
2.53
 0 2.53 2.53 2.53 0 0 0
15/11/2018
2.59
 10,000 2.47 2.59 2.47 0 0 0
14/11/2018
2.47
 0 2.47 2.47 2.47 0 0 0
13/11/2018
2.47
 0 2.47 2.47 2.47 0 0 0
12/11/2018
2.47
 0 2.47 2.47 2.47 0 0 0
09/11/2018
2.47
 10,000 2.47 2.47 2.47 0 0 0
08/11/2018
2.82
 9,200 2.82 2.82 2.82 0 0 0
07/11/2018
2.47
 200 2.47 2.47 2.47 0 0 0
06/11/2018
2.18
 0 2.18 2.18 2.18 0 0 0
05/11/2018
2.18
 2,200 2.18 2.18 2.18 0 0 0
02/11/2018
2.30
 0 2.30 2.30 2.30 0 0 0
01/11/2018
2.30
 100 2.30 2.30 2.30 0 0 0
31/10/2018
2.59
 5,000 2.59 2.59 2.59 0 0 0
30/10/2018
2.76
 2,200 2.87 2.87 2.76 0 0 0
29/10/2018
3.05
 0 3.05 3.05 3.05 0 0 0
26/10/2018
3.05
 0 3.05 3.05 3.05 0 0 0
25/10/2018
3.05
 0 3.05 3.05 3.05 0 0 0
24/10/2018
3.05
 6,200 3.05 3.05 3.05 0 0 0
23/10/2018
3.10
 0 3.10 3.10 3.10 0 0 0
22/10/2018
3.10
 100 3.10 3.10 3.10 0 0 0
19/10/2018
2.93
 2,700 3.28 3.28 2.93 0 0 0
18/10/2018
3.45
 0 3.45 3.45 3.45 0 0 0
17/10/2018
3.45
 100 3.45 3.45 3.45 0 0 0
16/10/2018
3.56
 3,700 3.56 3.56 3.45 0 0 0
15/10/2018
3.56
 100 3.56 3.56 3.56 0 0 0
12/10/2018
3.16
 0 3.16 3.16 3.16 0 0 0
11/10/2018
3.16
 0 3.16 3.16 3.16 0 0 0
10/10/2018
3.16
 100 3.16 3.16 3.16 0 0 0
09/10/2018
3.28
 100 3.28 3.28 3.28 0 0 0
08/10/2018
3.28
 0 3.28 3.28 3.28 0 0 0
05/10/2018
3.28
 50 3.28 3.28 3.28 0 0 0
04/10/2018
3.28
 200 3.28 3.28 3.28 0 0 0
03/10/2018
3.28
 0 3.28 3.28 3.28 0 0 0
02/10/2018
3.22
 4,600 3.16 3.79 3.16 0 0 0
01/10/2018
3.33
 100 3.33 3.33 3.33 0 0 0
28/09/2018
2.93
 100 2.93 2.93 2.93 0 0 0
27/09/2018
2.59
 920 2.70 2.70 2.59 0 0 0
26/09/2018
2.93
 150 2.93 2.93 2.93 0 0 0
25/09/2018
2.82
 0 2.82 2.82 2.82 0 0 0
24/09/2018
2.82
 0 2.82 2.82 2.82 0 0 0
21/09/2018
2.82
 130 2.82 2.82 2.82 0 0 0
20/09/2018
2.47
 100 2.47 2.47 2.47 0 0 0
19/09/2018
2.36
 0 2.36 2.36 2.36 0 0 0
18/09/2018
2.36
 0 2.36 2.36 2.36 0 0 0
17/09/2018
2.41
 2,500 2.24 2.41 2.24 0 0 0
14/09/2018
2.13
 100 2.13 2.13 2.13 0 0 0
13/09/2018
2.07
 200 2.07 2.07 2.07 0 0 0
12/09/2018
1.95
 0 1.95 1.95 1.95 0 0 0
11/09/2018
1.95
 0 1.95 1.95 1.95 0 0 0
10/09/2018
1.95
 0 1.95 1.95 1.95 0 0 0
07/09/2018
1.95
 0 1.95 1.95 1.95 0 0 0
06/09/2018
1.95
 100 1.95 1.95 1.95 0 0 0
05/09/2018
1.72
 100 1.72 1.72 1.72 0 0 0
04/09/2018
1.90
 0 1.90 1.90 1.90 0 0 0
31/08/2018
1.90
 100 1.90 1.90 1.90 0 0 0
30/08/2018
2.07
 100 2.07 2.07 2.07 0 0 0
29/08/2018
2.24
 0 2.24 2.24 2.24 0 0 0
28/08/2018
2.24
 100 2.24 2.24 2.24 0 0 0
27/08/2018
2.18
 47 2.18 2.18 2.18 0 0 0
24/08/2018
2.18
 100 2.18 2.18 2.18 0 0 0
23/08/2018
2.47
 0 2.47 2.47 2.47 0 0 0
22/08/2018
2.70
 300 2.13 2.70 2.13 0 0 0
21/08/2018
2.41
 0 2.41 2.41 2.41 0 0 0
20/08/2018
2.41
 2,010 2.41 2.41 2.41 0 0 0
17/08/2018
2.41
 4,200 2.41 2.41 2.41 0 0 0
16/08/2018
2.13
 200 2.07 2.13 2.07 0 0 0
15/08/2018
1.90
 0 1.90 1.90 1.90 0 0 0
14/08/2018
1.90
 1,100 2.07 2.07 1.90 0 0 0
13/08/2018
2.07
 100 2.07 2.07 2.07 0 0 0
10/08/2018
2.30
 100 2.30 2.30 2.30 0 0 0
09/08/2018
2.47
 100 2.47 2.47 2.47 0 0 0
08/08/2018
2.64
 1,010 2.64 2.64 2.64 0 0 0
07/08/2018
2.64
 100 2.64 2.64 2.64 0 0 0
06/08/2018
2.87
 110 2.87 2.87 2.87 0 0 0
03/08/2018
3.10
 0 3.10 3.10 3.10 0 0 0
02/08/2018
3.10
 0 3.10 3.10 3.10 0 0 0
01/08/2018
3.10
 0 3.10 3.10 3.10 0 0 0
31/07/2018
3.10
 100 3.10 3.10 3.10 0 0 0
30/07/2018
3.45
 10,600 3.73 3.73 3.39 0 0 0
27/07/2018
3.96
 0 3.96 3.96 3.96 0 0 0
26/07/2018
3.96
 0 3.96 3.96 3.96 0 0 0
25/07/2018
3.96
 0 3.96 3.96 3.96 0 0 0
24/07/2018
3.96
 0 3.96 3.96 3.96 0 0 0
23/07/2018
3.96
 0 3.96 3.96 3.96 0 0 0
20/07/2018
3.96
 0 3.96 3.96 3.96 0 0 0
19/07/2018
3.96
 1,500 3.96 3.96 3.96 0 0 0
18/07/2018
3.96
 0 3.96 3.96 3.96 0 0 0
17/07/2018
3.96
 0 3.96 3.96 3.96 0 0 0
16/07/2018
3.96
 0 3.96 3.96 3.96 0 0 0
13/07/2018
3.96
 0 3.96 3.96 3.96 0 0 0
12/07/2018
3.96
 0 3.96 3.96 3.96 0 0 0
11/07/2018
3.96
 0 3.96 3.96 3.96 0 0 0
10/07/2018
3.96
 0 3.96 3.96 3.96 0 0 0
09/07/2018
3.96
 0 3.96 3.96 3.96 0 0 0
06/07/2018
3.96
 0 3.96 3.96 3.96 0 0 0
05/07/2018
3.96
 0 3.96 3.96 3.96 0 0 0
04/07/2018
3.96
 0 3.96 3.96 3.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |