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
(2024-10-23) 		-1.80 -14.63% 104 0 0
10.50
12.30
10.50
2 tháng
(2024-09-23) 		1.10 11.70% 2,804 0 0
8.40
12.30
10.50
3 tháng
(2024-08-26) 		1.10 11.70% 7,408 0 0
8.40
12.30
10.50
6 tháng
(2024-05-27) 		2.20 26.51% 9,866 0 0
8.20
15.70
10.50
12 tháng
(2023-11-28) 		0.50 5% 11,864 0 0
6
15.70
10.50
24 tháng
(2022-12-05) 		-7.20 -40.68% 75,420 0 0
6
17.70
10.50
36 tháng
(2021-12-08) 		-10.39 -49.74% 488,205 0 0
6
23.50
10.50
60 tháng
(2019-12-19) 		4.76 82.89% 1,406,463 -1,000 -0.0
5.13
23.50
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2012
2.10
 5,000 2.10 2.10 2.10 0 0 0
14/11/2012
2.10
 5,000 2.10 2.10 2.10 0 0 0
13/11/2012
2.05
 5,000 2.05 2.05 2.05 0 0 0
12/11/2012
1.94
 100 1.94 1.94 1.94 0 0 0
09/11/2012
2.15
 0 2.15 2.15 2.15 0 0 0
08/11/2012
2.15
 0 2.15 2.15 2.15 0 0 0
07/11/2012
2.15
 0 2.15 2.15 2.15 0 0 0
06/11/2012
2.15
 0 2.15 2.15 2.15 0 0 0
05/11/2012
2.15
 2,000 2.15 2.15 2.15 0 0 0
02/11/2012
2.05
 2,000 2.05 2.05 2.05 0 0 0
01/11/2012
2.05
 2,000 2.05 2.05 2.05 0 0 0
31/10/2012
2.05
 2,000 2.05 2.05 2.05 0 0 0
30/10/2012
2.05
 6,300 2.05 2.05 2.05 0 0 0
29/10/2012
2.05
 30,600 2.10 2.10 1.89 0 0 0
26/10/2012
1.89
 5,300 2.05 2.05 1.89 0 0 0
25/10/2012
1.89
 14,200 2.15 2.15 1.89 0 0 0
24/10/2012
2.05
 2,000 2.05 2.05 2.05 0 0 0
23/10/2012
2.26
 2,000 2.26 2.26 2.26 0 0 0
22/10/2012
2.26
 4,000 2.26 2.26 2.26 0 0 0
19/10/2012
2.20
 7,000 2.20 2.20 2.20 0 0 0
18/10/2012
2.15
 4,500 2.05 2.15 2.05 0 0 0
17/10/2012
2.05
 2,000 2.05 2.05 2.05 0 0 0
16/10/2012
2.05
 2,000 2.05 2.05 2.05 0 0 0
15/10/2012
2.05
 7,800 1.99 2.05 1.99 0 0 0
12/10/2012
2.10
 5,800 2.10 2.10 2.05 0 0 0
11/10/2012
2.05
 7,000 2.10 2.10 2.05 0 0 0
10/10/2012
2.10
 23,000 2.26 2.26 1.94 0 0 0
09/10/2012
2.15
 0 2.15 2.15 2.15 0 0 0
08/10/2012
2.05
 7,500 2.15 2.15 2.05 0 0 0
05/10/2012
2.05
 4,800 2.05 2.05 2.05 0 0 0
04/10/2012
1.99
 8,000 2.05 2.05 1.89 0 0 0
03/10/2012
1.94
 12,800 2.20 2.20 1.94 0 0 0
02/10/2012
2.10
 12,100 2.20 2.20 2.10 0 0 0
01/10/2012
2.10
 7,000 2.20 2.20 2.05 0 0 0
28/09/2012
2.10
 1,800 2.10 2.10 2.10 0 0 0
27/09/2012
2.10
 21,500 2.26 2.26 2.10 0 0 0
26/09/2012
2.15
 1,000 2.15 2.15 2.15 0 0 0
25/09/2012
2.05
 2,600 2.10 2.10 2.05 0 0 0
24/09/2012
2.10
 9,700 2.26 2.26 2.10 0 0 0
21/09/2012
2.15
 30,000 2.05 2.20 2.05 0 0 0
20/09/2012
2.26
 0 2.26 2.26 2.26 0 0 0
19/09/2012
2.26
 0 2.26 2.26 2.26 0 0 0
18/09/2012
2.26
 13,300 2.31 2.31 2.20 0 0 0
17/09/2012
2.26
 1,000 2.26 2.26 2.26 0 0 0
14/09/2012
2.26
 0 2.26 2.26 2.26 0 0 0
13/09/2012
2.26
 0 2.26 2.26 2.26 0 0 0
12/09/2012
2.26
 1,100 2.26 2.26 2.26 0 0 0
11/09/2012
2.26
 2,000 2.26 2.26 2.26 0 0 0
10/09/2012
2.26
 2,000 2.26 2.26 2.26 0 0 0
07/09/2012
2.26
 10,000 2.26 2.26 2.26 0 0 0
06/09/2012
2.20
 22,700 2.36 2.36 2.10 0 0 0
05/09/2012
2.31
 32,000 2.20 2.36 2.20 0 0 0
04/09/2012
2.41
 5,000 2.41 2.41 2.41 0 0 0
31/08/2012
2.41
 5,000 2.41 2.41 2.41 0 0 0
30/08/2012
2.36
 10,000 2.36 2.36 2.36 0 0 0
29/08/2012
2.41
 3,000 2.41 2.41 2.41 0 0 0
28/08/2012
2.41
 5,000 2.41 2.41 2.41 0 0 0
27/08/2012
2.47
 35,000 2.57 2.57 2.26 0 0 0
24/08/2012
2.47
 5,000 2.47 2.47 2.47 0 0 0
23/08/2012
2.15
 9,900 2.52 2.52 2.15 0 0 0
22/08/2012
2.36
 15,900 2.68 2.68 2.26 0 0 0
21/08/2012
2.47
 2,300 2.36 2.47 2.36 0 0 0
20/08/2012
2.62
 2,000 2.62 2.62 2.62 0 0 0
17/08/2012
2.62
 5,600 2.52 2.62 2.52 0 0 0
16/08/2012
2.68
 10,000 2.62 2.68 2.62 0 0 0
15/08/2012
2.57
 31,000 2.68 2.68 2.57 0 0 0
14/08/2012
2.68
 5,000 2.57 2.68 2.68 0 0 0
13/08/2012
2.57
 600 2.47 2.57 2.47 0 0 0
10/08/2012
2.62
 25,800 2.78 2.78 2.57 0 0 0
09/08/2012
2.62
 33,100 2.52 2.78 2.52 0 0 0
08/08/2012
2.57
 14,000 2.78 2.78 2.57 0 0 0
07/08/2012
2.62
 35,000 2.68 2.68 2.47 0 0 0
06/08/2012
2.57
 6,000 2.68 2.68 2.57 0 0 0
03/08/2012
2.62
 0 2.62 2.62 2.62 0 0 0
02/08/2012
2.62
 15,000 2.62 2.62 2.62 0 0 0
01/08/2012
2.73
 57,000 2.62 2.73 2.62 0 0 0
31/07/2012
2.62
 8,000 2.83 2.83 2.62 0 0 0
30/07/2012
2.73
 5,000 2.73 2.73 2.73 0 0 0
27/07/2012
2.36
 11,000 2.78 2.83 2.36 0 0 0
26/07/2012
2.57
 4,100 2.68 2.68 2.52 0 0 0
25/07/2012
2.47
 13,100 2.52 2.52 2.47 0 0 0
24/07/2012
2.68
 2,000 2.68 2.68 2.68 0 0 0
23/07/2012
2.68
 20,400 2.62 2.68 2.57 0 0 0
20/07/2012
2.83
 2,000 2.83 2.83 2.83 0 0 0
19/07/2012
2.68
 25,600 2.99 2.99 2.57 0 0 0
18/07/2012
2.83
 1,000 2.83 2.83 2.83 0 0 0
17/07/2012
2.62
 1,400 2.89 2.89 2.62 0 0 0
16/07/2012
2.83
 10,300 2.62 2.83 2.62 0 0 0
13/07/2012
2.89
 2,000 2.89 2.89 2.89 0 0 0
12/07/2012
2.68
 26,000 2.68 2.68 2.68 0 0 0
11/07/2012
2.68
 18,300 2.78 2.78 2.68 0 0 0
10/07/2012
2.68
 5,700 2.73 2.73 2.68 0 0 0
09/07/2012
2.62
 100 2.62 2.62 2.62 0 0 0
06/07/2012
2.89
 1,000 2.89 2.89 2.89 0 0 0
05/07/2012
2.83
 1,000 2.83 2.83 2.83 0 0 0
04/07/2012
2.83
 1,000 2.83 2.83 2.83 0 0 0
03/07/2012
2.68
 100 2.68 2.68 2.68 0 0 0
02/07/2012
2.94
 1,100 2.73 2.94 2.73 0 0 0
29/06/2012
3.04
 19,100 3.15 3.15 2.83 0 0 0
28/06/2012
2.83
 6,600 2.99 3.04 2.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |