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)
22/07/2013
1.63
 0 1.63 1.63 1.63 0 0 0
19/07/2013
1.84
 2,100 1.68 1.84 1.63 0 0 0
18/07/2013
1.68
 200 1.68 1.68 1.68 0 0 0
17/07/2013
1.63
 0 1.63 1.63 1.63 0 0 0
16/07/2013
1.63
 500 1.68 1.68 1.63 0 0 0
15/07/2013
1.73
 0 1.73 1.73 1.73 0 0 0
12/07/2013
1.73
 7,000 1.73 1.73 1.73 0 0 0
11/07/2013
1.73
 1,200 1.73 1.73 1.73 0 0 0
10/07/2013
1.73
 0 1.73 1.73 1.73 0 0 0
09/07/2013
1.73
 300 1.73 1.73 1.73 0 0 0
08/07/2013
1.73
 100 1.73 1.73 1.73 0 0 0
05/07/2013
1.73
 0 1.73 1.73 1.73 0 0 0
04/07/2013
1.73
 0 1.73 1.73 1.73 0 0 0
03/07/2013
1.73
 0 1.73 1.73 1.73 0 0 0
02/07/2013
1.73
 1,000 1.73 1.73 1.73 0 0 0
01/07/2013
1.78
 0 1.78 1.78 1.78 0 0 0
28/06/2013
1.78
 100 1.78 1.78 1.78 0 0 0
27/06/2013
1.78
 100 1.78 1.78 1.78 0 0 0
26/06/2013
1.78
 100 1.78 1.78 1.78 0 0 0
25/06/2013
1.78
 0 1.78 1.78 1.78 0 0 0
24/06/2013
1.78
 100 1.78 1.78 1.78 0 0 0
21/06/2013
1.78
 0 1.78 1.78 1.78 0 0 0
20/06/2013
1.78
 100 1.73 1.78 1.78 0 0 0
19/06/2013
1.73
 0 1.73 1.73 1.73 0 0 0
18/06/2013
1.73
 1,900 1.73 1.73 1.73 0 0 0
17/06/2013
1.78
 0 1.78 1.78 1.78 0 0 0
14/06/2013
1.78
 0 1.78 1.78 1.78 0 0 0
13/06/2013
1.78
 0 1.78 1.78 1.78 0 0 0
12/06/2013
1.78
 100 1.78 1.78 1.78 0 0 0
11/06/2013
1.78
 0 1.78 1.78 1.78 0 0 0
10/06/2013
1.78
 0 1.78 1.78 1.78 0 0 0
07/06/2013
1.78
 100 1.78 1.78 1.78 0 0 0
06/06/2013
1.78
 100 1.78 1.78 1.78 0 0 0
05/06/2013
1.73
 100 1.73 1.73 1.73 0 0 0
04/06/2013
1.73
 300 1.73 1.73 1.73 0 0 0
03/06/2013
1.73
 2,800 1.63 1.73 1.63 0 0 0
31/05/2013
1.78
 0 1.78 1.78 1.78 0 0 0
30/05/2013
1.78
 0 1.78 1.78 1.78 0 0 0
29/05/2013
1.78
 400 1.78 1.78 1.78 0 0 0
28/05/2013
1.78
 100 1.78 1.78 1.78 0 0 0
27/05/2013
1.78
 100 1.78 1.78 1.78 0 0 0
24/05/2013
1.78
 300 1.78 1.78 1.78 0 0 0
23/05/2013
1.78
 400 1.84 1.84 1.78 0 0 0
22/05/2013
1.94
 0 1.94 1.94 1.94 0 0 0
21/05/2013
1.94
 0 1.94 1.94 1.94 0 0 0
20/05/2013
1.78
 200 1.94 1.94 1.94 0 0 0
17/05/2013
1.78
 300 1.84 1.84 1.78 0 0 0
16/05/2013
1.78
 100 1.78 1.78 1.78 0 0 0
15/05/2013
1.84
 500 1.84 1.84 1.84 0 0 0
14/05/2013
1.89
 1,200 1.84 1.89 1.84 0 0 0
13/05/2013
1.84
 0 1.84 1.84 1.84 0 0 0
10/05/2013
1.84
 0 1.84 1.84 1.84 0 0 0
09/05/2013
1.84
 0 1.84 1.84 1.84 0 0 0
08/05/2013
1.84
 0 1.84 1.84 1.84 0 0 0
07/05/2013
1.84
 0 1.84 1.84 1.84 0 0 0
06/05/2013
1.84
 0 1.84 1.84 1.84 0 0 0
03/05/2013
1.84
 0 1.84 1.84 1.84 0 0 0
02/05/2013
1.84
 0 1.84 1.84 1.84 0 0 0
26/04/2013
1.84
 0 1.84 1.84 1.84 0 0 0
25/04/2013
1.84
 0 1.84 1.84 1.84 0 0 0
24/04/2013
1.84
 0 1.84 1.84 1.84 0 0 0
23/04/2013
1.84
 0 1.84 1.84 1.84 0 0 0
22/04/2013
1.84
 0 1.84 1.84 1.84 0 0 0
18/04/2013
1.84
 0 1.84 1.84 1.84 0 0 0
17/04/2013
1.84
 0 1.84 1.84 1.84 0 0 0
16/04/2013
1.84
 101,500 1.84 1.84 1.84 0 0 0
15/04/2013
1.78
 0 1.78 1.78 1.78 0 0 0
12/04/2013
1.78
 0 1.78 1.78 1.78 0 0 0
11/04/2013
1.78
 0 1.78 1.78 1.78 0 0 0
10/04/2013
1.78
 0 1.78 1.78 1.78 0 0 0
09/04/2013
1.78
 0 1.78 1.78 1.78 0 0 0
08/04/2013
1.78
 0 1.78 1.78 1.78 0 0 0
05/04/2013
1.78
 0 1.78 1.78 1.78 0 0 0
04/04/2013
1.78
 0 1.78 1.78 1.78 0 0 0
03/04/2013
1.78
 0 1.78 1.78 1.78 0 0 0
02/04/2013
1.78
 0 1.78 1.78 1.78 0 0 0
01/04/2013
1.78
 0 1.78 1.78 1.78 0 0 0
29/03/2013
1.78
 0 1.78 1.78 1.78 0 0 0
28/03/2013
1.78
 0 1.78 1.78 1.78 0 0 0
27/03/2013
1.78
 0 1.78 1.78 1.78 0 0 0
26/03/2013
1.78
 0 1.78 1.78 1.78 0 0 0
25/03/2013
1.78
 0 1.78 1.78 1.78 0 0 0
22/03/2013
1.78
 0 1.78 1.78 1.78 0 0 0
21/03/2013
1.78
 0 1.78 1.78 1.78 0 0 0
20/03/2013
1.78
 1,800 1.84 1.84 1.78 0 0 0
19/03/2013
1.89
 0 1.89 1.89 1.89 0 0 0
18/03/2013
1.89
 0 1.89 1.89 1.89 0 0 0
15/03/2013
1.89
 100 1.89 1.89 1.89 0 0 0
14/03/2013
1.84
 700 1.84 1.84 1.84 0 0 0
13/03/2013
1.89
 1,000 1.89 1.89 1.89 0 0 0
12/03/2013
1.84
 100 1.84 1.84 1.84 0 0 0
11/03/2013
1.84
 400 1.78 1.84 1.78 0 0 0
08/03/2013
1.84
 0 1.84 1.84 1.84 0 0 0
07/03/2013
1.84
 500 1.84 1.84 1.84 0 0 0
06/03/2013
1.89
 0 1.89 1.89 1.89 0 0 0
05/03/2013
1.89
 100 1.89 1.89 1.89 0 0 0
04/03/2013
1.89
 2,100 1.84 1.99 1.84 0 0 0
01/03/2013
1.99
 0 1.99 1.99 1.99 0 0 0
28/02/2013
1.99
 0 1.99 1.99 1.99 0 0 0
27/02/2013
1.99
 0 1.99 1.99 1.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |