CTCP Thép tấm lá Thống Nhất (tns)

4.70
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
(2024-10-22) 		-1.30 -21.67% 204,357 0 0
4.60
6
4.70
2 tháng
(2024-09-23) 		-0.90 -16.07% 751,486 0 0
4.60
6.40
4.70
3 tháng
(2024-08-23) 		0.30 6.82% 1,230,222 0 0
4.20
6.40
4.70
6 tháng
(2024-05-27) 		1.40 42.42% 2,511,163 0 0
3.30
6.40
4.70
12 tháng
(2023-12-01) 		2.10 80.77% 3,950,256 0 0
2.40
6.40
4.70
24 tháng
(2022-12-02) 		1.40 42.42% 8,385,781 -5,500 -0.0
2
6.40
4.70
36 tháng
(2021-12-07) 		-5.90 -55.66% 30,442,101 -3,000 0.0
1.80
13.60
4.70
60 tháng
(2019-12-18) 		1.60 51.61% 65,822,705 901 0.1
1.70
14
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/03/2018
3.10
 8,000 3.40 3.40 3.10 0 0 0
13/03/2018
3.40
 4,200 3.50 3.50 3.20 0 0 0
12/03/2018
3.50
 4,500 3.50 3.50 3.30 0 0 0
09/03/2018
3.50
 7,100 3.40 3.50 3.20 0 0 0
08/03/2018
3.40
 13,000 3.50 3.50 3 0 0 0
07/03/2018
3.50
 13,500 3.50 3.50 3 0 0 0
06/03/2018
3.50
 3,205 3.80 3.80 3.20 0 0 0
05/03/2018
3.80
 5,040 3.40 3.80 3.40 0 0 0
02/03/2018
3.40
 4,000 3.60 3.60 3.40 0 0 0
01/03/2018
3.60
 45,200 4 4.30 3.50 0 0 0
28/02/2018
4
 602 3.80 4.70 4 0 0 0
27/02/2018
3.80
 5,206 4 4.40 3.80 0 0 0
26/02/2018
4
 2,500 3.60 4.10 3.70 0 0 0
23/02/2018
3.60
 500 3.50 4.10 3.60 0 0 0
22/02/2018
3.50
 7,400 3.60 3.80 3.50 0 0 0
21/02/2018
3.60
 1,200 3.60 3.60 3.60 0 0 0
13/02/2018
3.60
 9,000 3.40 3.60 3.50 0 0 0
12/02/2018
3.40
 1,000 3.40 3.40 3.40 0 0 0
09/02/2018
3.40
 2,300 3.30 3.40 3 0 0 0
08/02/2018
3.30
 6,400 3.50 3.60 3.30 0 0 0
07/02/2018
3.50
 18,100 3.20 3.60 3.50 0 0 0
06/02/2018
3.20
 1,100 3.30 3.70 3 0 0 0
05/02/2018
3.30
 100 3.60 3.60 3.30 0 0 0
02/02/2018
3.60
 20 3.60 3.60 3.60 0 0 0
01/02/2018
3.60
 5,500 3.60 3.60 3.50 0 0 0
31/01/2018
3.60
 21,000 3.80 3.80 3.60 0 0 0
30/01/2018
3.80
 6,100 3.50 3.90 3.40 0 0 0
29/01/2018
3.50
 52,700 3.90 4.20 3.50 0 0 0
26/01/2018
3.90
 9,600 4.20 4.20 3.60 0 0 0
25/01/2018
4.20
 3,200 4 4.20 4 0 0 0
24/01/2018
4
 6,700 4.20 4.20 4 0 0 0
23/01/2018
4.20
 61,400 3.90 4.20 3.50 0 0 0
22/01/2018
3.90
 24,800 4.50 4.50 3.90 0 0 0
19/01/2018
4.50
 8,500 4.40 4.60 4.50 0 0 0
18/01/2018
4.40
 180,200 4.80 4.80 4.10 0 0 0
17/01/2018
4.80
 3,000 4.80 4.90 4.80 0 0 0
16/01/2018
4.80
 12,400 4.90 4.90 4.80 0 0 0
15/01/2018
4.90
 34,800 5.10 5.10 4.90 0 0 0
12/01/2018
5.10
 2,544 5.20 5.60 5.10 0 0 0
11/01/2018
5.20
 12,700 5 5.20 4.90 0 0 0
10/01/2018
5
 39,060 4.80 5.40 4.90 0 0 0
09/01/2018
4.80
 9,900 4.70 4.80 4.70 0 0 0
08/01/2018
4.70
 4,500 4.80 4.80 4.70 0 0 0
05/01/2018
4.80
 6,300 4.70 4.80 4.80 0 0 0
04/01/2018
4.70
 4,153 4.90 4.90 4.70 0 0 0
03/01/2018
4.90
 25,200 4.90 5 4.50 0 0 0
02/01/2018
4.90
 6,200 4.60 4.90 4.90 0 0 0
29/12/2017
4.60
 1,700 4.70 5.20 4.60 0 0 0
28/12/2017
4.70
 6,600 4.50 4.70 4.60 0 0 0
27/12/2017
4.50
 2,100 4.70 4.70 4.50 0 0 0
26/12/2017
4.70
 1,700 4.60 4.70 4.50 0 0 0
25/12/2017
4.60
 14,400 4.80 5.40 4.60 0 0 0
22/12/2017
4.80
 5,300 4.70 5.40 4.60 0 0 0
21/12/2017
4.70
 11,900 4.70 5.20 4.60 0 0 0
20/12/2017
4.70
 6,310 4.80 5.20 4.70 0 0 0
19/12/2017
4.80
 1,300 4.70 5.40 4.80 0 0 0
18/12/2017
4.70
 5,400 4.90 5.20 4.70 0 0 0
15/12/2017
4.90
 9,200 4.80 5.40 4.80 0 0 0
14/12/2017
4.80
 4,300 4.70 4.80 4.20 0 0 0
13/12/2017
4.70
 7,100 4.70 4.70 4 0 0 0
12/12/2017
4.70
 10,310 4.70 5 4 0 0 0
11/12/2017
4.70
 3,200 4.80 4.80 4.30 0 0 0
08/12/2017
4.80
 24,730 4.70 5.10 4.10 0 0 0
07/12/2017
4.70
 9,100 4.80 4.90 4 0 0 0
06/12/2017
4.80
 1,000 4.70 4.80 4 0 0 0
05/12/2017
4.70
 28,932 4.80 5 4.50 0 0 0
04/12/2017
4.80
 23,320 5.10 5.10 4.50 0 0 0
01/12/2017
5.10
 2,220 5 5.10 4.70 0 0 0
30/11/2017
5
 7,611 4.80 5 4.50 0 0 0
29/11/2017
4.80
 6,700 4.80 4.90 4.80 0 0 0
28/11/2017
4.80
 15,100 5 5 4.80 0 0 0
27/11/2017
5
 10,120 5.10 5.10 4.80 0 0 0
24/11/2017
5.10
 10,920 4.90 5.30 5 0 0 0
23/11/2017
4.90
 20,300 5 5.30 4.50 0 0 0
22/11/2017
5
 22,000 5.10 5.20 5 0 0 0
21/11/2017
5.10
 6,600 5.30 5.80 5 0 0 0
20/11/2017
5.30
 53,380 5.50 5.90 4.90 0 0 0
17/11/2017
5.50
 15,300 5.60 5.70 5 0 0 0
16/11/2017
5.60
 6,000 5.60 5.80 5.60 0 0 0
15/11/2017
5.60
 16,700 5.80 6 5.60 0 0 0
14/11/2017
5.80
 19,108 5.60 5.80 5.50 0 0 0
13/11/2017
5.60
 5,709 6.10 6.10 5.60 0 0 0
10/11/2017
6.10
 19,672 6.10 6.10 5.90 0 0 0
09/11/2017
6.10
 35,226 6.50 6.50 6.10 0 0 0
08/11/2017
6.50
 32,472 6.60 6.70 6.50 0 0 0
07/11/2017
6.60
 22,100 6.50 6.70 6.40 0 0 0
06/11/2017
6.50
 72,900 6.20 6.50 6.20 0 0 0
03/11/2017
6.20
 17,400 6.20 6.20 6 0 0 0
02/11/2017
6.20
 18,100 6.20 6.20 5.70 0 0 0
01/11/2017
6.20
 16,300 6.20 6.40 6.20 0 0 0
31/10/2017
6.20
 9,100 6.10 6.20 6 0 0 0
30/10/2017
6.10
 23,500 6.20 6.90 6.10 0 0 0
27/10/2017
6.20
 11,300 6.10 6.30 6 0 0 0
26/10/2017
6.10
 12,900 5.60 6.20 5.80 0 0 0
25/10/2017
5.60
 3,420 5.70 6 5.60 0 0 0
24/10/2017
5.70
 13,300 6.20 6.20 5.70 0 0 0
23/10/2017
6.20
 21,400 7.20 7.20 6.20 0 0 0
20/10/2017
7.20
 100 7.70 7.70 7.20 0 0 0
19/10/2017
7.70
 72,340 6.70 7.70 6.60 0 0 0
18/10/2017
6.70
 25,500 7.30 7.60 6.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |