CTCP Thép Thủ Đức - VNSTEEL (tds)

11.60
-0.10
(-0.85%)
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
(2024-08-20) 		-1 -7.87% 244,000 0 0
11.30
12.70
11.70
2 tháng
(2024-07-22) 		-2.20 -15.83% 617,600 0 0
11.30
14.30
11.70
3 tháng
(2024-06-21) 		-13.25 -53.10% 3,349,700 0 0
11.30
25.17
11.70
6 tháng
(2024-03-25) 		1.96 20.14% 4,919,471 -6,000 -0.1
9.74
25.99
11.70
12 tháng
(2023-09-25) 		3.83 48.75% 5,078,640 -6,000 -0.1
6.74
25.99
11.70
24 tháng
(2022-09-30) 		0.24 2.08% 5,511,334 -36,800 -0.5
6.74
25.99
11.70
36 tháng
(2021-10-05) 		-6.05 -34.10% 7,238,856 35,700 0.9
6.74
25.99
11.70
60 tháng
(2019-10-16) 		4.49 62.27% 13,294,493 -63,690 -0.3
6
25.99
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
15.36
 200 15.06 15.36 15.06 0 0 0
25/04/2022
15.36
 39,600 14.98 15.51 14.98 29,700 0 0.6
22/04/2022
14.31
 7,803 13.41 15.58 13.41 5,000 100 0.1
21/04/2022
14.83
 2,800 13.18 15.66 13.18 2,100 100 0.0
20/04/2022
14.61
 2,100 15.81 15.81 14.61 0 0 0
19/04/2022
15.96
 933 16.26 16.26 14.53 0 0 0
18/04/2022
16.33
 800 16.48 16.48 15.06 0 0 0
15/04/2022
16.48
 0 16.48 16.48 16.48 0 0 0
14/04/2022
16.48
 0 16.48 16.48 16.48 0 0 0
13/04/2022
16.48
 500 16.48 16.48 16.48 0 0 0
12/04/2022
16.93
 700 16.93 16.93 16.93 0 0 0
08/04/2022
16.63
 4,202 16.33 16.63 15.13 0 0 0
07/04/2022
16.33
 13,200 16.33 16.33 16.33 0 0 0
06/04/2022
16.70
 2,802 16.70 16.70 16.11 0 0 0
05/04/2022
16.70
 610 16.85 16.85 16.70 0 0 0
04/04/2022
16.33
 1,400 16.70 16.70 16.18 0 0 0
01/04/2022
16.70
 7,200 16.33 16.78 15.88 0 0 0
31/03/2022
16.48
 2,400 16.48 16.48 16.33 1,800 0 0.0
30/03/2022
16.70
 4,200 16.70 16.70 16.33 0 0 0
29/03/2022
16.48
 4,700 16.48 17.00 16.48 0 0 0
28/03/2022
16.48
 6,400 16.26 16.93 16.26 0 0 0
25/03/2022
17.15
 2,300 16.63 17.15 15.81 0 0 0
24/03/2022
17.23
 8,100 17.23 17.23 16.48 0 0 0
23/03/2022
17.15
 5,703 17.23 17.23 16.93 0 0 0
22/03/2022
17.23
 1,800 17.23 17.23 16.56 0 0 0
21/03/2022
16.48
 10,818 17.60 17.60 16.48 0 0 0
18/03/2022
17.98
 300 17.00 17.98 17.00 0 0 0
17/03/2022
17.08
 6,200 17.53 17.53 16.78 0 0 0
16/03/2022
17.23
 18,610 17.15 17.45 17.15 0 0 0
15/03/2022
15.73
 3,000 15.88 15.88 15.73 0 0 0
14/03/2022
17.53
 12,700 17.83 17.83 16.11 0 0 0
11/03/2022
17.83
 131 17.83 17.83 17.83 0 0 0
10/03/2022
17.23
 900 17.90 17.90 16.85 0 0 0
09/03/2022
17.23
 1,900 17.15 17.23 16.85 0 0 0
08/03/2022
17.23
 4,300 17.30 17.45 17.23 0 0 0
07/03/2022
17.75
 6,728 17.38 18.28 17.38 0 0 0
04/03/2022
17.53
 2,400 17.53 17.98 17.53 0 0 0
03/03/2022
18.65
 22,700 17.23 19.10 17.15 0 0 0
02/03/2022
16.85
 4,200 17.23 17.23 16.85 0 0 0
01/03/2022
17.08
 11,700 17.00 17.38 17.00 0 0 0
28/02/2022
17.23
 13,700 17.15 17.23 16.48 0 100 -0.0
25/02/2022
16.48
 100 16.48 16.48 16.48 0 0 0
24/02/2022
16.78
 3,977 16.48 16.78 16.11 0 0 0
23/02/2022
16.78
 8,000 16.41 16.85 16.41 0 0 0
22/02/2022
16.63
 3,400 16.48 16.63 16.41 0 0 0
21/02/2022
16.63
 1,000 16.63 16.63 16.63 0 0 0
18/02/2022
16.78
 1,400 17.15 17.15 16.78 0 400 -0.0
17/02/2022
16.18
 100 16.18 16.18 16.18 0 0 0
16/02/2022
16.78
 11,300 15.73 16.78 15.73 0 7,900 -0.2
15/02/2022
17.00
 2,400 16.85 17.00 16.85 0 0 0
14/02/2022
15.73
 1,100 17.15 17.15 15.73 0 0 0
11/02/2022
17.23
 0 17.23 17.23 17.23 0 0 0
10/02/2022
17.23
 1,200 17.23 17.23 17.23 0 0 0
09/02/2022
16.63
 1,930 17.30 17.38 16.63 0 0 0
08/02/2022
16.48
 3,500 16.56 16.93 16.48 0 0 0
07/02/2022
15.88
 230 17.30 17.30 15.88 0 0 0
28/01/2022
15.73
 2,100 16.48 16.48 15.73 0 0 0
27/01/2022
15.73
 2,700 16.48 16.48 15.73 0 0 0
26/01/2022
15.36
 700 16.26 16.33 15.36 300 0 0.0
25/01/2022
15.51
 6,500 15.21 15.51 15.21 3,000 0 0.1
24/01/2022
15.28
 6,800 14.61 15.43 14.61 1,500 0 0.0
21/01/2022
15.06
 600 15.06 15.06 15.06 0 0 0
20/01/2022
16.03
 2,800 15.73 16.26 15.73 0 0 0
19/01/2022
15.81
 11,700 13.48 15.81 13.18 0 0 0
18/01/2022
15.51
 6,500 15.81 15.81 14.23 2,200 0 0.0
17/01/2022
15.73
 3,200 15.13 16.48 15.13 1,600 0 0.0
14/01/2022
16.26
 1,100 16.26 16.26 16.26 0 0 0
13/01/2022
15.73
 4,590 16.26 16.48 15.73 0 0 0
12/01/2022
16.26
 3,702 16.26 16.48 16.26 0 0 0
11/01/2022
16.33
 9,900 15.73 16.56 15.73 0 0 0
10/01/2022
16.11
 1,600 17.23 17.23 16.11 0 0 0
07/01/2022
15.96
 4,900 16.48 16.85 15.81 0 0 0
06/01/2022
16.48
 400 16.48 16.48 16.48 0 0 0
05/01/2022
16.93
 500 17.23 17.23 16.93 0 0 0
04/01/2022
16.78
 4,270 15.88 17.23 15.88 0 0 0
31/12/2021
16.03
 6,900 15.73 16.03 15.51 0 0 0
30/12/2021
15.58
 1,600 15.88 15.88 15.58 0 0 0
29/12/2021
16.03
 1,200 16.18 16.18 15.43 0 0 0
28/12/2021
16.26
 5,600 16.41 16.41 15.73 0 0 0
27/12/2021
16.48
 300 16.48 16.48 15.73 0 0 0
24/12/2021
15.73
 6,000 15.73 15.73 15.73 0 0 0
23/12/2021
15.43
 7,218 15.51 15.58 15.43 0 0 0
22/12/2021
16.41
 6,500 16.56 16.63 14.98 0 0 0
21/12/2021
16.56
 4,100 17.30 17.30 15.66 0 0 0
20/12/2021
16.93
 9,500 17.60 17.60 16.56 0 0 0
17/12/2021
16.85
 3,800 17.30 17.30 16.63 0 0 0
16/12/2021
16.93
 2,100 17.30 17.60 16.48 0 0 0
15/12/2021
17.23
 600 17.90 17.90 17.23 0 0 0
14/12/2021
17.23
 15,501 16.93 17.90 16.93 0 0 0
13/12/2021
17.23
 2,900 17.23 18.35 16.78 0 0 0
10/12/2021
17.15
 200 17.15 17.15 17.15 0 0 0
09/12/2021
16.85
 300 17.15 17.15 16.85 0 0 0
08/12/2021
17.08
 800 17.23 17.23 17.08 0 0 0
07/12/2021
17.23
 400 17.08 17.45 17.08 0 0 0
06/12/2021
17.00
 2,300 17.00 17.23 17.00 0 0 0
03/12/2021
17.23
 8,800 17.15 17.23 16.85 0 0 0
02/12/2021
17.15
 13,400 17.15 17.60 16.93 0 0 0
01/12/2021
16.93
 17,900 17.08 17.38 16.93 0 0 0
30/11/2021
17.23
 11,500 16.85 17.23 16.85 0 0 0
29/11/2021
16.78
 2,400 16.85 17.23 16.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |