CTCP Thép tấm lá Thống Nhất (tns)

4.60
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) 		-1.20 -20% 274,357 0 0
4.60
6
4.80
2 tháng
(2024-09-23) 		-0.80 -14.29% 821,486 0 0
4.60
6.40
4.80
3 tháng
(2024-08-26) 		0.60 14.29% 1,217,701 0 0
4.20
6.40
4.80
6 tháng
(2024-05-27) 		1.50 45.45% 2,581,163 0 0
3.30
6.40
4.80
12 tháng
(2023-12-01) 		2.20 84.62% 4,020,256 0 0
2.40
6.40
4.80
24 tháng
(2022-12-05) 		1.30 37.14% 8,393,981 -5,500 -0.0
2
6.40
4.80
36 tháng
(2021-12-08) 		-5.80 -54.72% 30,428,151 -3,000 0.0
1.80
13.60
4.80
60 tháng
(2019-12-19) 		2 71.43% 65,878,105 901 0.1
1.70
14
4.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/08/2022
5
 53,900 5 5 4.90 0 0 0
04/08/2022
5
 47,302 5.10 5.20 4.90 0 0 0
03/08/2022
5.10
 121,950 4.60 5.10 4.60 0 0 0
02/08/2022
4.60
 55,520 4.60 4.70 4.40 0 0 0
01/08/2022
4.60
 45,800 4.50 4.60 4.20 0 0 0
29/07/2022
4.50
 22,200 4.50 4.70 4.40 0 0 0
28/07/2022
4.50
 18,700 4.10 4.60 4.30 0 0 0
27/07/2022
4.10
 15,900 4.50 4.50 4.10 0 0 0
26/07/2022
4.50
 4,600 4.60 4.60 4.40 0 0 0
25/07/2022
4.60
 24,300 4.60 4.60 4.40 0 0 0
22/07/2022
4.60
 10,250 4.60 4.60 4.50 0 0 0
21/07/2022
4.60
 47,900 4.60 4.80 4.50 0 0 0
20/07/2022
4.60
 25,000 4.80 4.80 4.60 0 0 0
19/07/2022
4.80
 15,300 4.80 4.80 4.60 0 0 0
18/07/2022
4.80
 10,500 4.90 5 4.70 0 0 0
15/07/2022
4.90
 47,800 4.50 4.90 4.60 0 0 0
14/07/2022
4.50
 17,600 4.60 4.60 4.50 0 0 0
13/07/2022
4.60
 20,029 4.50 4.70 4.50 0 0 0
12/07/2022
4.50
 32,205 4.40 4.70 4.40 0 0 0
11/07/2022
4.40
 14,200 4.50 4.60 4.40 0 0 0
08/07/2022
4.50
 10,611 4.40 4.50 4.50 0 0 0
07/07/2022
4.40
 2,910 4.30 4.50 4.30 0 0 0
06/07/2022
4.30
 16,000 4.50 4.60 4.30 0 0 0
05/07/2022
4.50
 33,600 4.50 4.70 4.50 0 0 0
04/07/2022
4.50
 9,100 4.50 4.80 4.40 0 0 0
01/07/2022
4.50
 4,500 4.50 4.70 4.40 0 0 0
30/06/2022
4.50
 26,600 4.70 4.80 4.50 0 0 0
29/06/2022
4.70
 20,100 4.80 4.80 4.50 0 0 0
28/06/2022
4.80
 18,800 4.80 4.80 4.60 0 0 0
27/06/2022
4.80
 15,400 4.50 4.80 4.50 0 0 0
24/06/2022
4.50
 24,600 4.40 4.60 4.40 0 0 0
23/06/2022
4.40
 42,800 4.40 4.50 4.20 0 0 0
22/06/2022
4.40
 33,400 4.20 4.50 4.20 0 0 0
21/06/2022
4.20
 28,400 4.10 4.30 3.70 0 0 0
20/06/2022
4.10
 79,200 5 5.30 4.10 0 0 0
17/06/2022
5
 88,900 5.30 5.30 4.70 0 0 0
16/06/2022
5.30
 10,600 5.10 5.60 5.30 0 0 0
15/06/2022
5.10
 39,200 5.60 5.60 5.10 0 0 0
14/06/2022
5.60
 76,400 5.80 5.90 5.30 200 0 0.0
13/06/2022
5.80
 26,400 6.30 6.30 5.80 0 0 0
10/06/2022
6.30
 5,512 6.40 6.60 6.30 0 0 0
09/06/2022
6.40
 74,500 6.20 6.80 6 0 0 0
08/06/2022
6.20
 37,600 6 6.30 6 0 0 0
07/06/2022
6
 35,600 6.30 6.40 6 0 0 0
06/06/2022
6.30
 21,500 6.30 6.40 6.30 0 0 0
03/06/2022
6.30
 41,400 6.50 6.50 6.30 0 0 0
02/06/2022
6.50
 28,600 6.50 6.60 6.30 0 0 0
01/06/2022
6.50
 45,500 6.70 6.90 6.50 0 0 0
31/05/2022
6.70
 29,300 6.90 7.50 6.60 0 0 0
30/05/2022
6.90
 74,200 6.60 7.10 6.60 0 0 0
27/05/2022
6.60
 69,800 6.40 6.70 6.40 0 0 0
26/05/2022
6.40
 32,400 6.50 6.60 6.40 0 0 0
25/05/2022
6.50
 33,800 6.30 6.50 6.20 500 0 0.0
24/05/2022
6.30
 31,300 6.40 6.50 6.10 0 0 0
23/05/2022
6.40
 25,100 6.40 6.50 6.30 0 0 0
20/05/2022
6.40
 67,400 6.60 6.70 6.30 0 0 0
19/05/2022
6.60
 28,700 6.60 6.80 6.20 0 0 0
18/05/2022
6.60
 37,400 6.70 7 6.50 0 0 0
17/05/2022
6.70
 53,658 6.20 6.80 6 0 0 0
16/05/2022
6.20
 15,600 5.80 6.70 5.70 0 0 0
13/05/2022
5.80
 64,500 6.30 6.70 5.70 0 0 0
12/05/2022
6.30
 51,300 7.10 7.10 6.10 0 0 0
11/05/2022
7.10
 32,100 7.40 7.40 6.80 0 0 0
10/05/2022
7.40
 41,300 6.80 7.40 6.10 0 0 0
09/05/2022
6.80
 56,200 7.30 7.30 6.40 0 0 0
06/05/2022
7.30
 71,650 7.40 7.90 7.20 0 0 0
05/05/2022
7.40
 64,202 7.60 8 7.30 0 0 0
04/05/2022
7.60
 77,900 8 8 7.10 0 0 0
29/04/2022
8
 83,400 7.70 8.10 7 0 0 0
28/04/2022
7.70
 96,900 7.10 7.80 7.20 0 0 0
27/04/2022
7.10
 101,020 6.60 7.10 6.10 0 0 0
26/04/2022
6.60
 93,400 6.40 6.60 5.80 0 0 0
25/04/2022
6.40
 110,600 6.90 7 6 0 0 0
22/04/2022
6.90
 77,600 6.80 7 6.20 0 0 0
21/04/2022
6.80
 122,300 7.10 7.10 6.30 0 0 0
20/04/2022
7.10
 147,200 7.90 8 6.90 0 0 0
19/04/2022
7.90
 106,700 8.30 8.50 7.30 0 0 0
18/04/2022
8.30
 91,600 9.20 9.20 8.20 0 0 0
15/04/2022
9.20
 109,500 9.80 9.80 8.60 0 0 0
14/04/2022
9.80
 72,400 9.90 10.10 9.40 0 0 0
13/04/2022
9.90
 48,700 9.50 9.90 9.20 0 0 0
12/04/2022
9.50
 120,800 10.40 10.40 9.40 0 0 0
08/04/2022
10.40
 170,600 10.90 10.90 10.20 0 0 0
07/04/2022
10.90
 97,060 11.40 11.50 10.90 0 0 0
06/04/2022
11.40
 80,550 11.60 11.80 11.30 0 0 0
05/04/2022
11.60
 72,300 11.50 11.80 11.30 0 0 0
04/04/2022
11.50
 110,500 11.40 11.70 11.40 0 0 0
01/04/2022
11.40
 191,500 11.60 11.60 10.90 0 0 0
31/03/2022
11.60
 213,500 12.10 12.30 11.50 0 0 0
30/03/2022
12.10
 247,374 12.70 12.70 12 0 0 0
29/03/2022
12.70
 254,500 12.90 13 12.70 0 0 0
28/03/2022
12.90
 270,915 12.70 13 12.10 0 0 0
25/03/2022
12.70
 478,372 12.30 13 11.90 1,500 0 0.0
24/03/2022
12.30
 96,300 12.30 12.50 12.10 0 0 0
23/03/2022
12.30
 112,200 12.50 12.70 12 0 0 0
22/03/2022
12.50
 331,600 12 12.50 11.70 0 0 0
21/03/2022
12
 153,820 11.90 12.30 11.80 0 0 0
18/03/2022
11.90
 150,800 11.90 12.20 11.90 0 0 0
17/03/2022
11.90
 102,000 11.90 12.30 11.60 500 0 0.0
16/03/2022
11.90
 127,332 11.40 12 11.50 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |