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
(2025-11-18) 		0.90 9.37% 1,000 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
(2025-09-19) 		1 10.53% 3,600 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
(2024-12-23) 		2.10 25% 57,307 0 0
7.40
12.40
10.50
24 tháng
(2023-12-29) 		0.50 5% 76,449 0 0
6
15.70
10.50
36 tháng
(2023-01-03) 		-0.80 -7.08% 121,770 0 0
6
15.70
10.50
60 tháng
(2021-01-13) 		-0.38 -3.51% 753,147 -60 -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)
06/03/2015
2.83
 30 2.83 2.83 2.83 0 0 0
05/03/2015
2.83
 0 2.83 2.83 2.83 0 0 0
04/03/2015
2.83
 0 2.83 2.83 2.83 0 0 0
03/03/2015
2.83
 0 2.83 2.83 2.83 0 0 0
02/03/2015
2.83
 0 2.83 2.83 2.83 0 0 0
27/02/2015
2.83
 0 2.83 2.83 2.83 0 0 0
26/02/2015
2.83
 0 2.83 2.83 2.83 0 0 0
25/02/2015
2.83
 0 2.83 2.83 2.83 0 0 0
24/02/2015
2.83
 0 2.83 2.83 2.83 0 0 0
13/02/2015
2.83
 100 2.83 2.83 2.83 0 0 0
12/02/2015
2.62
 0 2.62 2.62 2.62 0 0 0
11/02/2015
2.62
 100 2.62 2.62 2.62 0 0 0
10/02/2015
2.47
 0 2.47 2.47 2.47 0 0 0
09/02/2015
2.47
 100 2.47 2.47 2.47 0 0 0
06/02/2015
2.36
 0 2.36 2.36 2.36 0 0 0
05/02/2015
2.36
 0 2.36 2.36 2.36 0 0 0
04/02/2015
2.36
 0 2.36 2.36 2.36 0 0 0
03/02/2015
2.36
 100 2.36 2.36 2.36 0 0 0
02/02/2015
2.26
 100 2.26 2.26 2.26 0 0 0
30/01/2015
2.20
 100 2.20 2.20 2.20 0 0 0
29/01/2015
2.05
 100 2.05 2.05 2.05 0 0 0
28/01/2015
1.94
 0 1.94 1.94 1.94 0 0 0
27/01/2015
1.94
 0 1.94 1.94 1.94 0 0 0
26/01/2015
1.94
 100 1.94 1.94 1.94 0 0 0
23/01/2015
2.10
 300 2.15 2.15 2.10 0 0 0
22/01/2015
2.10
 100 2.10 2.10 2.10 0 0 0
21/01/2015
1.94
 2,000 1.99 1.99 1.94 0 0 0
20/01/2015
2.05
 0 2.05 2.05 2.05 0 0 0
19/01/2015
2.05
 0 2.05 2.05 2.05 0 0 0
16/01/2015
2.05
 400 1.94 2.05 1.94 0 0 0
15/01/2015
1.94
 100 1.94 1.94 1.94 0 0 0
14/01/2015
1.78
 100 1.78 1.78 1.78 0 0 0
13/01/2015
1.89
 300 1.89 1.89 1.89 0 0 0
12/01/2015
2.05
 100 2.05 2.05 2.05 0 0 0
09/01/2015
1.94
 100 1.94 1.94 1.94 0 0 0
08/01/2015
1.94
 0 1.94 1.94 1.94 0 0 0
07/01/2015
1.94
 100 1.94 1.94 1.94 0 0 0
06/01/2015
1.94
 2,700 1.78 1.94 1.78 0 0 0
05/01/2015
1.78
 1,000 1.78 1.78 1.78 0 0 0
31/12/2014
1.94
 500 1.94 1.94 1.94 0 0 0
30/12/2014
2.15
 0 2.15 2.15 2.15 0 0 0
29/12/2014
2.15
 0 2.15 2.15 2.15 0 0 0
26/12/2014
2.15
 100 2.15 2.15 2.15 0 0 0
25/12/2014
1.99
 0 1.99 1.99 1.99 0 0 0
24/12/2014
1.99
 0 1.99 1.99 1.99 0 0 0
23/12/2014
1.99
 0 1.99 1.99 1.99 0 0 0
22/12/2014
1.99
 0 1.99 1.99 1.99 0 0 0
19/12/2014
1.99
 0 1.99 1.99 1.99 0 0 0
18/12/2014
1.99
 100 1.99 1.99 1.99 0 0 0
17/12/2014
1.84
 0 1.84 1.84 1.84 0 0 0
16/12/2014
1.84
 0 1.84 1.84 1.84 0 0 0
15/12/2014
1.84
 0 1.84 1.84 1.84 0 0 0
12/12/2014
1.84
 100 1.84 1.84 1.84 0 0 0
11/12/2014
1.84
 1,100 1.84 1.84 1.84 0 0 0
10/12/2014
1.84
 0 1.84 1.84 1.84 0 0 0
09/12/2014
1.84
 200 1.84 1.84 1.84 0 0 0
08/12/2014
1.89
 300 1.89 1.89 1.89 0 0 0
05/12/2014
2.10
 0 2.10 2.10 2.10 0 0 0
04/12/2014
2.10
 100 2.10 2.10 2.10 0 0 0
03/12/2014
1.94
 200 1.94 1.94 1.94 0 0 0
02/12/2014
2.15
 0 2.15 2.15 2.15 0 0 0
01/12/2014
2.15
 100 2.15 2.15 2.15 0 0 0
28/11/2014
2.05
 0 2.05 2.05 2.05 0 0 0
27/11/2014
2.05
 100 2.05 2.05 2.05 0 0 0
26/11/2014
2.26
 0 2.26 2.26 2.26 0 0 0
25/11/2014
2.26
 0 2.26 2.26 2.26 0 0 0
24/11/2014
2.26
 0 2.26 2.26 2.26 0 0 0
21/11/2014
2.26
 0 2.26 2.26 2.26 0 0 0
20/11/2014
2.26
 0 2.26 2.26 2.26 0 0 0
19/11/2014
2.26
 0 2.26 2.26 2.26 0 0 0
18/11/2014
2.26
 0 2.26 2.26 2.26 0 0 0
17/11/2014
2.26
 0 2.26 2.26 2.26 0 0 0
14/11/2014
2.26
 100 2.26 2.26 2.26 0 0 0
13/11/2014
2.10
 0 2.10 2.10 2.10 0 0 0
12/11/2014
2.10
 0 2.10 2.10 2.10 0 0 0
11/11/2014
2.10
 0 2.10 2.10 2.10 0 0 0
10/11/2014
2.10
 0 2.10 2.10 2.10 0 0 0
07/11/2014
2.10
 0 2.10 2.10 2.10 0 0 0
06/11/2014
2.10
 0 2.10 2.10 2.10 0 0 0
05/11/2014
2.10
 0 2.10 2.10 2.10 0 0 0
04/11/2014
2.10
 0 2.10 2.10 2.10 0 0 0
03/11/2014
2.10
 0 2.10 2.10 2.10 0 0 0
31/10/2014
2.10
 200 2.10 2.10 2.10 0 0 0
30/10/2014
1.99
 100 1.99 1.99 1.99 0 0 0
29/10/2014
1.99
 100 1.99 1.99 1.99 0 0 0
28/10/2014
1.84
 10,000 1.84 1.99 1.84 0 0 0
27/10/2014
1.84
 2,100 1.84 1.84 1.84 0 0 0
24/10/2014
1.84
 4,100 1.84 1.84 1.84 0 0 0
23/10/2014
1.84
 10,100 2.10 2.10 1.84 0 0 0
22/10/2014
1.94
 0 1.94 1.94 1.94 0 0 0
21/10/2014
1.94
 0 1.94 1.94 1.94 0 0 0
20/10/2014
1.94
 100 1.94 1.94 1.94 0 0 0
17/10/2014
2.15
 100 2.15 2.15 2.15 0 0 0
16/10/2014
1.99
 3,100 2.26 2.26 1.94 0 0 0
15/10/2014
1.99
 200 2.31 2.31 1.99 0 0 0
14/10/2014
2.10
 100 2.10 2.10 2.10 0 0 0
13/10/2014
1.94
 100 1.94 1.94 1.94 0 0 0
10/10/2014
1.84
 1,500 1.84 1.84 1.84 0 0 0
09/10/2014
1.84
 3,400 2.15 2.15 1.84 0 0 0
08/10/2014
1.99
 100 1.99 1.99 1.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |