CTCP Thép Thủ Đức - VNSTEEL (tds)

7.90
-0.40
(-4.82%)
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
(2026-09-08) 		-0.30 -3.57% 7,000 0 0
8.10
8.40
8.30
2 tháng
(2026-08-10) 		0.10 1.25% 17,500 0 0
7.90
8.40
8.30
3 tháng
(2026-07-10) 		0.10 1.25% 78,800 0 0
7.50
8.40
8.30
6 tháng
(2026-04-13) 		-0.60 -6.90% 206,500 0 0
7.50
8.90
8.30
12 tháng
(2025-10-13) 		-0.40 -4.71% 1,326,700 0 0
7.50
9.20
8.30
24 tháng
(2024-10-18) 		-3 -27.03% 4,679,910 0 0
7
22.60
8.30
36 tháng
(2023-10-24) 		1.06 15.03% 9,833,068 0 0
6.29
25.99
8.30
60 tháng
(2021-11-03) 		-9.28 -53.39% 11,161,088 2,000 0.0
6.29
25.99
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/04/2020
7.88
 8,949 7.51 7.88 7.51 0 0 0
27/04/2020
6.97
 100 6.97 6.97 6.97 0 0 0
24/04/2020
6.67
 0 6.67 6.67 6.67 0 0 0
23/04/2020
6.67
 0 6.67 6.67 6.67 0 0 0
22/04/2020
6.67
 0 6.67 6.67 6.67 0 0 0
21/04/2020
6.67
 2,100 6.67 6.67 6.67 0 0 0
20/04/2020
6.85
 0 6.85 6.85 6.85 0 0 0
17/04/2020
6.85
 0 6.85 6.85 6.85 0 0 0
16/04/2020
6.85
 2,000 6.85 6.85 6.85 0 0 0
15/04/2020
7.39
 300 7.39 7.39 7.39 0 0 0
14/04/2020
6.67
 0 6.67 6.67 6.67 0 0 0
13/04/2020
6.67
 0 6.67 6.67 6.67 0 0 0
10/04/2020
6.67
 7,000 6.67 6.67 6.67 0 0 0
09/04/2020
6.67
 0 6.67 6.67 6.67 0 0 0
08/04/2020
6.67
 0 6.67 6.67 6.67 0 0 0
07/04/2020
6.67
 0 6.67 6.67 6.67 0 0 0
06/04/2020
6.67
 0 6.67 6.67 6.67 0 0 0
03/04/2020
6.67
 600 6.67 6.67 6.67 0 0 0
01/04/2020
6.06
 0 6.06 6.06 6.06 0 0 0
31/03/2020
6.00
 8,400 6.06 6.12 6.00 0 0 0
30/03/2020
7.03
 0 7.03 7.03 7.03 0 0 0
27/03/2020
7.03
 0 7.03 7.03 7.03 0 0 0
26/03/2020
7.03
 0 7.03 7.03 7.03 0 0 0
25/03/2020
7.03
 110 7.03 7.03 7.03 0 0 0
24/03/2020
6.12
 0 6.12 6.12 6.12 0 0 0
23/03/2020
6.12
 10,300 6.18 6.18 6.12 0 0 0
20/03/2020
6.85
 1,100 6.67 6.85 6.67 0 0 0
19/03/2020
6.79
 0 6.79 6.79 6.79 0 0 0
18/03/2020
6.79
 0 6.79 6.79 6.79 0 0 0
17/03/2020
6.79
 0 6.79 6.79 6.79 0 0 0
16/03/2020
6.79
 59 6.79 6.79 6.79 0 0 0
13/03/2020
6.79
 0 6.79 6.79 6.79 0 0 0
12/03/2020
7.09
 4,100 6.73 7.09 6.67 0 0 0
11/03/2020
6.73
 500 7.27 7.82 6.73 0 0 0
10/03/2020
7.27
 1,000 7.27 7.27 7.27 0 0 0
09/03/2020
6.85
 0 6.85 6.85 6.85 0 0 0
06/03/2020
6.85
 0 6.85 6.85 6.85 0 0 0
05/03/2020
6.85
 2,000 6.85 6.85 6.85 0 0 0
04/03/2020
6.97
 6 6.97 6.97 6.97 0 0 0
03/03/2020
6.97
 0 6.97 6.97 6.97 0 0 0
02/03/2020
6.97
 0 6.97 6.97 6.97 0 0 0
28/02/2020
6.97
 0 6.97 6.97 6.97 0 0 0
27/02/2020
6.97
 6 6.97 6.97 6.97 0 0 0
26/02/2020
6.97
 0 6.97 6.97 6.97 0 0 0
25/02/2020
6.97
 0 6.97 6.97 6.97 0 0 0
24/02/2020
6.97
 0 6.97 6.97 6.97 0 0 0
21/02/2020
6.97
 0 6.97 6.97 6.97 0 0 0
20/02/2020
6.97
 102 6.97 6.97 6.97 0 0 0
19/02/2020
6.85
 0 6.85 6.85 6.85 0 0 0
18/02/2020
6.85
 0 6.85 6.85 6.85 0 0 0
17/02/2020
6.85
 0 6.85 6.85 6.85 0 0 0
14/02/2020
6.85
 0 6.85 6.85 6.85 0 0 0
13/02/2020
6.85
 0 6.85 6.85 6.85 0 0 0
12/02/2020
6.85
 500 6.79 6.85 6.79 0 0 0
11/02/2020
6.79
 100 6.79 6.79 6.79 0 0 0
10/02/2020
6.67
 0 6.67 6.67 6.67 0 0 0
07/02/2020
6.67
 400 6.67 6.67 6.67 0 0 0
06/02/2020
6.06
 0 6.06 6.06 6.06 0 0 0
05/02/2020
6.06
 600 6.06 6.06 6.06 0 0 0
04/02/2020
6.67
 0 6.67 6.67 6.67 0 0 0
03/02/2020
6.67
 2,700 6.67 6.67 6.67 0 0 0
31/01/2020
6.67
 0 6.67 6.67 6.67 0 0 0
30/01/2020
6.67
 0 6.67 6.67 6.67 0 0 0
22/01/2020
6.67
 0 6.67 6.67 6.67 0 0 0
21/01/2020
6.67
 0 6.67 6.67 6.67 0 0 0
20/01/2020
6.67
 8 6.67 6.67 6.67 0 0 0
17/01/2020
6.67
 1,000 6.67 6.67 6.67 0 0 0
16/01/2020
6.67
 800 6.67 6.67 6.67 0 0 0
15/01/2020
6.60
 0 6.60 6.60 6.60 0 0 0
14/01/2020
6.60
 0 6.60 6.60 6.60 0 0 0
13/01/2020
6.60
 0 6.60 6.60 6.60 0 0 0
10/01/2020
6.60
 1,000 6.60 6.60 6.60 0 0 0
09/01/2020
6.54
 8 6.54 6.54 6.54 0 0 0
08/01/2020
6.54
 0 6.54 6.54 6.54 0 0 0
07/01/2020
6.54
 0 6.54 6.54 6.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc