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
(2025-11-19) 		1.20 12.90% 200 0 0
9.30
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
(2025-09-22) 		1 10.53% 3,400 0 0
7.40
10.50
10.50
6 tháng
(2025-06-23) 		1 10.53% 18,800 0 0
7.40
11
10.50
12 tháng
(2024-12-24) 		3 40% 57,307 0 0
7.40
12.40
10.50
24 tháng
(2024-01-02) 		0.50 5% 76,449 0 0
6
15.70
10.50
36 tháng
(2023-01-04) 		-0.70 -6.25% 121,770 0 0
6
15.70
10.50
60 tháng
(2021-01-14) 		-0.45 -4.15% 753,033 -74 -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)
07/03/2017
3.46
 10,600 3.36 3.46 3.36 0 3,500 -0.0
06/03/2017
3.46
 7,700 3.46 3.46 3.41 0 0 0
03/03/2017
3.41
 1,900 3.41 3.41 3.41 0 0 0
02/03/2017
3.46
 1,114 3.46 3.46 3.46 0 0 0
01/03/2017
3.41
 3,700 3.36 3.41 3.36 0 0 0
28/02/2017
3.41
 9,000 3.36 3.41 3.36 0 0 0
27/02/2017
3.41
 6,320 3.52 3.52 3.41 0 0 0
24/02/2017
3.52
 9,400 3.36 3.52 3.36 0 0 0
23/02/2017
3.41
 6,000 3.36 3.41 3.36 0 0 0
22/02/2017
3.41
 6,700 3.41 3.41 3.31 0 0 0
21/02/2017
3.67
 100 3.67 3.67 3.67 0 0 0
20/02/2017
3.41
 55,800 3.67 3.67 3.41 0 0 0
17/02/2017
3.99
 400 3.99 3.99 3.99 0 0 0
16/02/2017
3.67
 11,000 3.72 3.88 3.67 0 0 0
15/02/2017
3.99
 1,500 3.99 3.99 3.99 0 0 0
14/02/2017
3.72
 4,700 3.78 3.99 3.72 0 0 0
13/02/2017
3.72
 3,000 4.04 4.04 3.72 0 0 0
10/02/2017
3.88
 4,500 3.88 3.88 3.72 0 0 0
09/02/2017
3.93
 300 3.93 3.93 3.88 0 0 0
08/02/2017
4.09
 0 4.09 4.09 4.09 0 0 0
07/02/2017
4.09
 0 4.09 4.09 4.09 0 0 0
06/02/2017
4.09
 0 4.09 4.09 4.09 0 0 0
03/02/2017
4.09
 1,100 4.09 4.09 4.09 0 0 0
02/02/2017
3.93
 0 3.93 3.93 3.93 0 0 0
25/01/2017
3.93
 0 3.93 3.93 3.93 0 0 0
24/01/2017
3.93
 100 3.93 3.93 3.93 0 0 0
23/01/2017
4.25
 0 4.25 4.25 4.25 0 0 0
20/01/2017
4.25
 0 4.25 4.25 4.25 0 0 0
19/01/2017
4.25
 0 4.25 4.25 4.25 0 0 0
18/01/2017
4.25
 1,200 4.25 4.25 4.25 0 0 0
17/01/2017
4.04
 1,600 3.88 4.04 3.88 0 0 0
16/01/2017
3.88
 100 3.88 3.88 3.88 0 0 0
13/01/2017
3.88
 0 3.88 3.88 3.88 0 0 0
12/01/2017
3.88
 10 3.88 3.88 3.88 0 0 0
11/01/2017
3.88
 10 3.88 3.88 3.88 0 0 0
10/01/2017
3.88
 100 3.88 3.88 3.88 0 0 0
09/01/2017
3.88
 0 3.88 3.88 3.88 0 0 0
06/01/2017
3.88
 0 3.88 3.88 3.88 0 0 0
05/01/2017
3.88
 100 3.88 3.88 3.88 0 0 0
04/01/2017
3.99
 0 3.99 3.99 3.99 0 0 0
03/01/2017
3.99
 0 3.99 3.99 3.99 0 0 0
30/12/2016
3.99
 700 3.88 3.99 3.88 0 0 0
29/12/2016
4.04
 0 4.04 4.04 4.04 0 0 0
28/12/2016
4.09
 600 3.88 4.09 3.88 0 0 0
27/12/2016
3.93
 200 3.93 3.93 3.93 0 0 0
26/12/2016
4.14
 1,500 4.14 4.14 4.14 0 0 0
23/12/2016
3.93
 100 3.93 3.93 3.93 0 0 0
22/12/2016
4.09
 0 4.09 4.09 4.09 0 0 0
21/12/2016
4.09
 10 4.09 4.09 4.09 0 0 0
20/12/2016
4.09
 0 4.09 4.09 4.09 0 0 0
19/12/2016
4.09
 0 4.09 4.09 4.09 0 0 0
16/12/2016
4.09
 500 4.09 4.09 4.09 0 0 0
15/12/2016
4.04
 0 4.04 4.04 4.04 0 0 0
14/12/2016
4.04
 9,200 3.88 4.04 3.72 0 0 0
13/12/2016
4.04
 800 4.04 4.04 4.04 0 0 0
12/12/2016
3.93
 7,800 4.20 4.20 3.93 0 0 0
09/12/2016
3.62
 4,400 3.88 4.41 3.57 0 0 0
08/12/2016
3.88
 100 3.88 3.88 3.88 0 0 0
07/12/2016
4.14
 0 4.14 4.14 4.14 0 0 0
06/12/2016
4.14
 0 4.14 4.14 4.14 0 0 0
05/12/2016
4.14
 0 4.14 4.14 4.14 0 0 0
02/12/2016
4.14
 0 4.14 4.14 4.14 0 0 0
01/12/2016
4.14
 0 4.14 4.14 4.14 0 0 0
30/11/2016
4.14
 0 4.14 4.14 4.14 0 0 0
29/11/2016
4.14
 1,000 4.14 4.14 4.14 0 0 0
28/11/2016
4.04
 200 4.04 4.04 4.04 0 0 0
25/11/2016
3.88
 500 3.88 3.88 3.88 0 0 0
24/11/2016
3.93
 2,900 4.20 4.20 3.93 0 0 0
23/11/2016
4.09
 6,000 4.14 4.14 4.09 0 0 0
22/11/2016
4.20
 1,600 3.99 4.20 3.88 0 0 0
21/11/2016
4.14
 0 4.14 4.14 4.14 0 0 0
18/11/2016
4.20
 200 4.04 4.20 4.04 0 0 0
17/11/2016
4.20
 1,500 4.20 4.20 4.20 0 0 0
16/11/2016
4.04
 4,239 4.04 4.30 3.88 0 0 0
15/11/2016
3.93
 3,100 4.30 4.30 3.93 0 0 0
14/11/2016
4.14
 0 4.14 4.14 4.14 0 0 0
11/11/2016
4.04
 200 4.20 4.20 4.04 0 0 0
10/11/2016
4.41
 0 4.41 4.41 4.41 0 0 0
09/11/2016
4.41
 1,000 4.41 4.41 4.41 0 0 0
08/11/2016
4.14
 1,900 4.09 4.14 4.04 0 0 0
07/11/2016
4.30
 1,000 4.30 4.30 4.30 0 0 0
04/11/2016
4.20
 1,100 4.30 4.30 4.20 0 0 0
03/11/2016
4.25
 1,000 4.25 4.25 4.25 0 0 0
02/11/2016
4.20
 0 4.20 4.20 4.20 0 0 0
01/11/2016
4.20
 39,810 4.20 4.25 4.14 0 12,800 -0.1
31/10/2016
4.20
 38,100 4.20 4.41 3.88 0 10,000 -0.1
28/10/2016
4.14
 20,000 4.20 4.20 4.14 0 14,000 -0.1
27/10/2016
4.20
 5,000 4.20 4.20 4.20 0 4,300 -0.0
26/10/2016
4.20
 22,300 4.25 4.25 4.20 0 0 0
25/10/2016
4.25
 37,700 4.25 4.41 4.04 0 30,000 -0.2
24/10/2016
4.25
 44,300 3.88 4.46 3.88 0 19,000 -0.2
21/10/2016
4.51
 5,200 4.51 4.56 4.51 0 0 0
20/10/2016
4.46
 13,900 4.46 4.56 4.46 0 0 0
19/10/2016
4.72
 2,000 4.30 4.72 4.30 0 0 0
18/10/2016
4.30
 11,100 4.35 4.35 4.25 0 0 0
17/10/2016
4.35
 100 4.35 4.35 4.35 0 0 0
14/10/2016
4.35
 1,000 4.35 4.35 4.35 0 0 0
13/10/2016
4.35
 300 4.41 4.41 4.35 0 0 0
12/10/2016
4.51
 0 4.51 4.51 4.51 0 0 0
11/10/2016
4.51
 8,800 4.67 4.67 4.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |