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)
30/07/2015
3.10
 0 3.10 3.10 3.10 0 0 0
29/07/2015
3.10
 0 3.10 3.10 3.10 0 0 0
28/07/2015
3.15
 300 3.10 3.15 3.10 100 0 0.0
27/07/2015
2.83
 400 2.89 2.94 2.83 0 0 0
24/07/2015
2.62
 100 2.62 2.62 2.62 0 0 0
23/07/2015
2.57
 100 2.57 2.57 2.57 0 0 0
22/07/2015
2.52
 0 2.52 2.52 2.52 0 0 0
21/07/2015
2.52
 100 2.52 2.52 2.20 100 0 0.0
20/07/2015
2.41
 0 2.41 2.41 2.41 0 0 0
17/07/2015
2.15
 300 2.52 2.52 2.15 0 0 0
16/07/2015
2.20
 200 2.52 2.52 2.20 0 0 0
15/07/2015
2.36
 0 2.36 2.36 2.36 0 0 0
14/07/2015
2.52
 4,000 2.36 2.52 2.36 100 0 0.0
13/07/2015
2.36
 100 2.36 2.36 2.36 0 0 0
10/07/2015
2.10
 100 2.10 2.10 2.10 0 0 0
09/07/2015
2.31
 200 2.57 2.57 2.31 100 0 0.0
08/07/2015
2.57
 300 2.73 2.89 2.31 200 0 0.0
07/07/2015
2.52
 100 2.52 2.52 2.52 100 0 0.0
06/07/2015
2.89
 3,100 2.20 2.89 2.20 2,400 0 0.0
03/07/2015
2.57
 400 2.57 2.57 2.57 100 0 0.0
02/07/2015
2.47
 100 2.47 2.47 2.47 100 0 0.0
01/07/2015
2.52
 13,100 2.26 2.52 2.26 1,100 0 0.0
30/06/2015
2.41
 100 2.41 2.41 2.41 0 0 0
29/06/2015
2.10
 200 2.36 2.36 2.10 0 0 0
26/06/2015
2.26
 0 2.26 2.26 2.26 0 0 0
25/06/2015
2.26
 2,100 2.26 2.26 2.26 0 0 0
24/06/2015
2.36
 1,600 2.26 2.36 2.26 1,600 0 0.0
23/06/2015
2.52
 2,200 2.52 2.52 2.20 100 0 0.0
22/06/2015
2.26
 200 2.52 2.52 2.26 0 0 0
19/06/2015
2.57
 300 2.57 2.57 2.20 100 0 0.0
18/06/2015
2.41
 0 2.41 2.41 2.41 0 0 0
17/06/2015
2.52
 200 2.31 2.52 2.31 100 0 0.0
16/06/2015
2.62
 200 2.36 2.62 2.36 100 0 0.0
15/06/2015
2.62
 0 2.62 2.62 2.62 0 0 0
12/06/2015
2.68
 300 2.57 2.68 2.57 300 0 0.0
11/06/2015
2.52
 0 2.52 2.52 2.52 0 0 0
10/06/2015
2.52
 0 2.52 2.52 2.52 0 0 0
09/06/2015
2.52
 100 2.52 2.52 2.52 0 0 0
08/06/2015
2.36
 0 2.36 2.36 2.36 0 0 0
05/06/2015
2.36
 400 2.47 2.47 2.20 200 0 0.0
04/06/2015
2.41
 0 2.41 2.41 2.41 0 0 0
03/06/2015
2.41
 100 2.41 2.41 2.41 0 0 0
02/06/2015
2.47
 3,100 2.26 2.47 2.26 3,100 0 0.0
01/06/2015
2.31
 100 2.31 2.31 2.31 0 0 0
29/05/2015
2.26
 2,200 1.99 2.31 1.99 0 0 0
28/05/2015
2.05
 200 2.36 2.36 2.05 0 0 0
27/05/2015
2.20
 200 2.05 2.20 2.05 100 0 0.0
26/05/2015
2.31
 200 2.15 2.31 2.15 100 0 0.0
25/05/2015
2.36
 0 2.36 2.36 2.36 0 0 0
22/05/2015
2.36
 0 2.36 2.36 2.36 0 0 0
21/05/2015
2.36
 100 2.36 2.36 2.36 100 0 0.0
20/05/2015
2.31
 10,200 2.20 2.31 2.20 10,200 0 0.0
19/05/2015
2.20
 400 2.10 2.20 2.10 400 0 0.0
18/05/2015
2.31
 3,800 2.10 2.31 2.10 3,800 0 0.0
15/05/2015
2.15
 100 2.15 2.15 2.15 0 0 0
14/05/2015
2.05
 5,000 2.05 2.05 2.05 5,000 0 0.0
13/05/2015
2.15
 100 2.15 2.15 2.15 0 0 0
12/05/2015
2.10
 5,000 2.10 2.10 2.10 0 0 0
11/05/2015
2.10
 11,700 2.20 2.20 2.10 11,000 0 0.0
08/05/2015
2.31
 11,300 2.15 2.31 2.15 8,500 0 0.0
07/05/2015
2.10
 65,900 2.15 2.31 2.10 63,200 0 0.3
06/05/2015
2.10
 2,400 2.10 2.10 2.10 0 0 0
05/05/2015
2.10
 0 2.10 2.10 2.10 0 0 0
04/05/2015
2.10
 0 2.10 2.10 2.10 0 0 0
27/04/2015
2.10
 0 2.10 2.10 2.10 0 0 0
24/04/2015
2.10
 200 2.05 2.10 2.05 0 0 0
23/04/2015
1.84
 300 2.15 2.15 1.84 0 0 0
22/04/2015
1.99
 0 1.99 1.99 1.99 0 0 0
21/04/2015
1.99
 100 1.99 1.99 1.99 0 0 0
20/04/2015
1.94
 0 1.94 1.94 1.94 0 0 0
17/04/2015
1.94
 0 1.94 1.94 1.94 0 0 0
16/04/2015
1.94
 900 1.94 1.94 1.94 0 0 0
15/04/2015
1.94
 0 1.94 1.94 1.94 0 0 0
14/04/2015
1.94
 0 1.94 1.94 1.94 0 0 0
13/04/2015
1.94
 100 1.94 1.94 1.94 0 0 0
10/04/2015
1.89
 100 1.89 1.89 1.89 0 0 0
09/04/2015
2.05
 100 2.05 2.05 2.05 0 0 0
08/04/2015
1.89
 1,500 1.89 1.89 1.89 0 0 0
07/04/2015
2.05
 0 2.05 2.05 2.05 0 0 0
06/04/2015
2.05
 0 2.05 2.05 2.05 0 0 0
03/04/2015
2.05
 0 2.05 2.05 2.05 0 0 0
02/04/2015
2.05
 0 2.05 2.05 2.05 0 0 0
01/04/2015
2.05
 115 2.05 2.05 2.05 0 0 0
31/03/2015
1.99
 1,085 1.94 1.99 1.94 0 0 0
30/03/2015
1.89
 500 1.84 1.89 1.84 0 0 0
27/03/2015
1.78
 1,700 1.78 1.78 1.78 0 0 0
26/03/2015
1.78
 300 1.89 1.94 1.78 0 0 0
25/03/2015
1.84
 0 1.84 1.84 1.84 0 0 0
24/03/2015
1.89
 2,800 1.78 1.89 1.78 0 0 0
23/03/2015
1.94
 700 1.94 1.94 1.68 0 0 0
20/03/2015
1.84
 700 1.78 1.84 1.78 0 0 0
19/03/2015
2.10
 1,200 2.10 2.10 1.78 0 0 0
18/03/2015
1.94
 100 1.94 1.94 1.94 0 0 0
17/03/2015
1.78
 0 1.78 1.78 1.78 0 0 0
16/03/2015
2.10
 5,800 1.78 2.10 1.78 0 0 0
13/03/2015
1.94
 5,700 1.94 1.94 1.94 0 0 0
12/03/2015
2.15
 100 2.15 2.15 2.15 0 0 0
11/03/2015
2.36
 100 2.36 2.36 2.36 0 0 0
10/03/2015
2.57
 100 2.57 2.57 2.57 0 0 0
09/03/2015
2.83
 0 2.83 2.83 2.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |