CTCP Thép Thủ Đức - VNSTEEL (tds)

8.50
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
(2025-04-22) 		-0.30 -3.41% 95,900 0 0
8.40
8.90
8.50
2 tháng
(2025-03-24) 		-1.80 -17.48% 268,500 0 0
7
10.30
8.50
3 tháng
(2025-02-21) 		-1.80 -17.48% 792,500 0 0
7
11.80
8.50
6 tháng
(2024-11-25) 		-1.50 -15% 1,144,011 0 0
7
11.80
8.50
12 tháng
(2024-05-27) 		-8.35 -49.57% 5,709,696 -6,000 -0.1
7
25.99
8.50
24 tháng
(2023-06-02) 		0.11 1.31% 6,824,437 -12,700 -0.2
6.74
25.99
8.50
36 tháng
(2022-06-07) 		-3.71 -30.39% 7,010,011 -8,200 0.0
6.74
25.99
8.50
60 tháng
(2020-06-17) 		-0.15 -1.68% 14,464,987 -57,290 -0.2
6.74
25.99
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/12/2024
10.80
 600 10.30 10.80 10.30 0 0 0
18/12/2024
10.50
 7,336 10.40 10.50 10.20 0 0 0
17/12/2024
10.80
 3,515 10.40 10.80 10.40 0 0 0
16/12/2024
10.80
 3,311 10.80 10.80 10.80 0 0 0
13/12/2024
11
 1,740 11.30 11.30 10.40 0 0 0
12/12/2024
11.30
 3,705 11.10 11.30 11.10 0 0 0
11/12/2024
11.20
 18,421 10.90 11.20 10.90 0 0 0
10/12/2024
10.90
 7,603 10.90 10.90 10.80 0 0 0
09/12/2024
10.90
 2,363 11.30 11.30 10.80 0 0 0
06/12/2024
10.70
 3,600 11 11 10.70 0 0 0
05/12/2024
10.60
 2,602 10.90 10.90 10.50 0 0 0
04/12/2024
10.90
 6,902 10.80 11 10.80 0 0 0
03/12/2024
10.80
 6,924 11 11 10.70 0 0 0
02/12/2024
10.80
 102 10.80 10.80 10.80 0 0 0
29/11/2024
10.60
 3,403 10.30 10.60 10.30 0 0 0
28/11/2024
10.30
 17,761 10 10.50 10 0 0 0
27/11/2024
10
 6,725 10 10 10 0 0 0
26/11/2024
10.20
 4,000 10 10.20 9.90 0 0 0
25/11/2024
10
 2,565 10.30 10.30 10 0 0 0
22/11/2024
10.30
 5,464 10 10.30 10 0 0 0
21/11/2024
10.30
 2,201 10.30 10.50 10.30 0 0 0
20/11/2024
10.20
 5,751 9.80 10.30 9 0 0 0
19/11/2024
10.20
 3,959 10.50 10.50 8.80 0 0 0
18/11/2024
10.60
 8,200 9.70 10.80 9.60 0 0 0
15/11/2024
10.30
 4,149 10.50 10.50 9.30 0 0 0
14/11/2024
10.50
 1,719 10.50 10.70 10.40 0 0 0
13/11/2024
10.60
 10,300 10.60 10.60 10.40 0 0 0
12/11/2024
10.70
 4,964 11 11 10.50 0 0 0
11/11/2024
10.80
 9,116 10.80 10.80 10.60 0 0 0
08/11/2024
10.80
 1,802 10.80 11 10.80 0 0 0
07/11/2024
10.80
 1,116 10.90 10.90 10.80 0 0 0
06/11/2024
10.70
 1,000 11 11 10.60 0 0 0
05/11/2024
11
 1,906 10.60 11 10.60 0 0 0
04/11/2024
11
 1,088 11.20 11.20 11 0 0 0
01/11/2024
10.90
 126 10.90 10.90 10.90 0 0 0
31/10/2024
10.90
 1,701 11.10 11.10 10.90 0 0 0
30/10/2024
11
 3,995 10.90 11 10.80 0 0 0
29/10/2024
10.80
 7,601 10.80 10.80 10.80 0 0 0
28/10/2024
11.10
 3,635 10.90 11.10 10.60 0 0 0
25/10/2024
11
 3,200 11 11 11 0 0 0
24/10/2024
11
 8,911 11.20 11.20 11 0 0 0
23/10/2024
11.20
 2,601 11.20 11.20 11 0 0 0
22/10/2024
11.20
 1,726 11 11.20 10.20 0 0 0
21/10/2024
11.40
 8,294 11.10 11.40 11.10 0 0 0
18/10/2024
11.10
 7,007 11.30 11.40 11.10 0 0 0
17/10/2024
11.20
 3,901 11.40 11.50 11.20 0 0 0
16/10/2024
11.30
 5,602 11.40 11.40 11.30 0 0 0
15/10/2024
11.40
 5,200 11.50 11.60 11.40 0 0 0
14/10/2024
11.40
 5,205 11.40 11.40 11.40 0 0 0
11/10/2024
11.40
 9,906 11.40 11.40 11.30 0 0 0
10/10/2024
11.30
 5,907 11.30 11.60 11.30 0 0 0
09/10/2024
11.50
 1,712 11.70 11.70 11 0 0 0
08/10/2024
11.70
 2,435 11.70 11.70 11.70 0 0 0
07/10/2024
11.50
 10,045 11.80 11.80 11.50 0 0 0
04/10/2024
11.60
 1,000 11.50 11.60 11.50 0 0 0
03/10/2024
11.60
 3,871 11.60 11.90 11.50 0 0 0
02/10/2024
11.30
 6,712 11.60 11.90 11.30 0 0 0
01/10/2024
11.60
 15,953 11.50 11.90 11.50 0 0 0
30/09/2024
11.40
 16,850 12.20 12.20 11.40 0 0 0
27/09/2024
12
 4,718 12.30 12.30 11.90 0 0 0
26/09/2024
12.20
 9,200 12.50 12.60 12 0 0 0
25/09/2024
12.40
 16,686 11.70 12.80 11.70 0 0 0
24/09/2024
11.70
 5,728 11.70 11.80 11.70 0 0 0
23/09/2024
11.50
 8,555 11.80 12 11.50 0 0 0
20/09/2024
11.70
 12,256 11.80 11.80 11.50 0 0 0
19/09/2024
11.70
 9,941 11.80 11.80 11.60 0 0 0
18/09/2024
11.80
 3,632 11.80 12 11.50 0 0 0
17/09/2024
11.90
 7,409 11.90 11.90 11.70 0 0 0
16/09/2024
11.90
 1,149 11.90 11.90 11.90 0 0 0
13/09/2024
11.90
 1,503 12 12 11.80 0 0 0
12/09/2024
12
 23,101 11.70 12.20 11.70 0 0 0
11/09/2024
11.30
 20,710 11.50 11.50 11 0 0 0
10/09/2024
11.60
 6,901 11.70 11.70 11.50 0 0 0
09/09/2024
11.70
 16,101 11.60 11.80 11.60 0 0 0
06/09/2024
11.80
 9,444 11.80 11.80 11.50 0 0 0
05/09/2024
11.90
 13,408 11.80 11.90 11.80 0 0 0
04/09/2024
11.70
 11,246 12 12 11.70 0 0 0
30/08/2024
12
 4,124 12.10 12.10 12 0 0 0
29/08/2024
12.10
 14,736 12.10 12.10 12 0 0 0
28/08/2024
12.20
 26,441 12.20 12.20 12 0 0 0
27/08/2024
12.30
 23,181 12.40 12.40 12 0 0 0
26/08/2024
12.30
 10,211 12.50 12.50 12.30 0 0 0
23/08/2024
12.20
 4,711 12.20 12.50 12.10 0 0 0
22/08/2024
12.50
 9,660 12.60 12.60 12.20 0 0 0
21/08/2024
12.50
 18,395 12.70 12.80 12.40 0 0 0
20/08/2024
12.70
 8,753 12.80 12.80 12.70 0 0 0
19/08/2024
12.70
 13,017 12.80 12.80 12.60 0 0 0
16/08/2024
12.80
 33,587 12.60 13 12.30 0 0 0
15/08/2024
12.80
 7,758 12.80 12.80 12.10 0 0 0
14/08/2024
12.90
 5,004 12.20 13 12.20 0 0 0
13/08/2024
12.90
 8,820 12.90 13.30 12.80 0 0 0
12/08/2024
12.80
 5,832 13.20 13.20 12.70 0 0 0
09/08/2024
13.20
 3,803 13.50 13.90 13.20 0 0 0
08/08/2024
13.30
 7,216 13.10 13.50 12.90 0 0 0
07/08/2024
13.30
 9,504 13.50 13.50 13.10 0 0 0
06/08/2024
13.40
 26,309 13.50 13.50 12.20 0 0 0
05/08/2024
12
 19,809 13 14.80 12 0 0 0
02/08/2024
12.80
 18,013 11.50 13.10 11.50 0 0 0
01/08/2024
13
 24,883 13.20 13.50 13 0 0 0
31/07/2024
13.60
 17,255 13.60 13.80 13.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |