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)
13/09/2021
14.70
 300 14.70 14.70 14.70 0 0 0
10/09/2021
14.16
 0 14.16 14.16 14.16 0 0 0
09/09/2021
14.16
 0 14.16 14.16 14.16 0 0 0
08/09/2021
14.16
 0 14.16 14.16 14.16 0 0 0
07/09/2021
14.16
 150 14.16 14.16 14.16 0 0 0
06/09/2021
13.62
 0 13.62 13.62 13.62 0 0 0
01/09/2021
13.62
 0 13.62 13.62 13.62 0 0 0
31/08/2021
13.62
 0 13.62 13.62 13.62 0 0 0
30/08/2021
13.62
 50 13.62 13.62 13.62 0 0 0
27/08/2021
13.62
 0 13.62 13.62 13.62 0 0 0
26/08/2021
13.62
 0 13.62 13.62 13.62 0 0 0
25/08/2021
13.62
 0 13.62 13.62 13.62 0 0 0
24/08/2021
13.62
 0 13.62 13.62 13.62 0 0 0
23/08/2021
13.62
 5 13.62 13.62 13.62 0 0 0
20/08/2021
13.62
 100 13.62 13.62 13.62 0 0 0
19/08/2021
14.01
 0 14.01 14.01 14.01 0 0 0
18/08/2021
14.01
 0 14.01 14.01 14.01 0 0 0
17/08/2021
14.01
 0 14.01 14.01 14.01 0 0 0
16/08/2021
14.01
 0 14.01 14.01 14.01 0 0 0
13/08/2021
14.01
 0 14.01 14.01 14.01 0 0 0
12/08/2021
14.01
 0 14.01 14.01 14.01 0 0 0
11/08/2021
14.01
 0 14.01 14.01 14.01 0 0 0
10/08/2021
14.01
 100 14.01 14.01 14.01 0 0 0
09/08/2021
14.16
 0 14.16 14.16 14.16 0 0 0
06/08/2021
14.16
 0 14.16 14.16 14.16 0 0 0
05/08/2021
15.48
 10 14.16 14.16 14.16 0 0 0
04/08/2021
14.16
 0 14.16 14.16 14.16 0 0 0
03/08/2021
15.48
 4,100 13.70 15.48 13.70 0 0 0
02/08/2021
14.47
 90 14.47 14.47 14.47 0 0 0
30/07/2021
14.47
 0 14.47 14.47 14.47 0 0 0
29/07/2021
14.47
 0 14.47 14.47 14.47 0 0 0
28/07/2021
14.47
 0 14.47 14.47 14.47 0 0 0
27/07/2021
14.47
 0 14.47 14.47 14.47 0 0 0
26/07/2021
15.48
 2,100 13.54 15.48 13.54 0 0 0
23/07/2021
14.62
 0 14.62 14.62 14.62 0 0 0
22/07/2021
14.62
 0 14.62 14.62 14.62 0 0 0
21/07/2021
14.62
 0 14.62 14.62 14.62 0 0 0
20/07/2021
14.62
 0 14.62 14.62 14.62 0 0 0
19/07/2021
15.48
 2,400 13.93 15.48 13.93 0 0 0
16/07/2021
14.08
 0 14.08 14.08 14.08 0 0 0
15/07/2021
14.08
 0 14.08 14.08 14.08 0 0 0
14/07/2021
14.08
 300 14.08 14.08 14.08 0 0 0
13/07/2021
15.48
 15 15.48 15.48 15.48 0 0 0
12/07/2021
15.48
 1,100 15.24 15.48 15.24 0 0 0
09/07/2021
15.48
 1,000 15.48 15.48 15.48 0 0 0
08/07/2021
15.48
 2,800 15.40 15.48 15.40 0 0 0
07/07/2021
15.48
 2,100 15.32 15.48 15.32 0 0 0
06/07/2021
15.09
 0 15.09 15.09 15.09 0 0 0
05/07/2021
15.09
 0 15.09 15.09 15.09 0 0 0
02/07/2021
15.09
 0 15.09 15.09 15.09 0 0 0
01/07/2021
15.09
 0 15.09 15.09 15.09 0 0 0
30/06/2021
15.09
 0 15.09 15.09 15.09 0 0 0
29/06/2021
15.09
 2,100 15.01 15.09 15.01 0 0 0
28/06/2021
13.93
 0 13.93 13.93 13.93 0 0 0
25/06/2021
13.93
 100 13.93 13.93 13.93 0 0 0
24/06/2021
15.63
 3,600 15.48 15.63 15.48 0 0 0
23/06/2021
13.62
 3,000 14.32 14.32 13.62 0 0 0
22/06/2021
15.48
 4,400 14.32 15.48 14.32 0 0 0
21/06/2021
13.46
 1,200 15.09 15.09 13.46 0 0 0
18/06/2021
15.09
 1,700 14.70 15.09 14.70 0 0 0
17/06/2021
13.15
 100 13.15 13.15 13.15 0 0 0
16/06/2021
14.70
 1,800 14.70 14.70 14.70 0 0 0
15/06/2021
13.93
 0 13.93 13.93 13.93 0 0 0
14/06/2021
13.93
 2,115 13.54 13.93 13.54 0 0 0
11/06/2021
12.85
 0 12.85 12.85 12.85 0 0 0
10/06/2021
12.85
 1,000 12.85 12.85 12.85 0 0 0
09/06/2021
13.15
 3,700 12.77 13.15 12.77 0 0 0
08/06/2021
12.77
 100 12.77 12.77 12.77 0 0 0
07/06/2021
13.39
 3,300 13.39 13.39 13.39 0 0 0
04/06/2021
12.46
 0 12.46 12.46 12.46 0 0 0
03/06/2021
12.46
 5,400 12.46 12.46 12.46 0 0 0
02/06/2021
12.61
 6,100 12.38 12.61 12.38 0 0 0
01/06/2021
12.85
 0 12.85 12.85 12.85 0 0 0
31/05/2021
12.85
 1 12.85 12.85 12.85 0 0 0
28/05/2021
12.85
 2 12.85 12.85 12.85 0 0 0
27/05/2021
12.85
 1,500 12.85 12.85 12.85 0 0 0
26/05/2021
12.85
 0 12.85 12.85 12.85 0 0 0
25/05/2021
12.85
 0 12.85 12.85 12.85 0 0 0
24/05/2021
13.08
 900 12.77 13.08 12.77 0 0 0
21/05/2021
11.53
 4 11.53 11.53 11.53 0 0 0
20/05/2021
11.61
 503 11.45 11.61 11.45 0 0 0
19/05/2021
12.38
 500 12.38 12.38 12.38 0 0 0
18/05/2021
12.38
 0 12.38 12.38 12.38 0 0 0
17/05/2021
12.38
 100 12.38 12.38 12.38 0 0 0
14/05/2021
12.85
 8,901 12.77 12.85 12.69 0 0 0
13/05/2021
12.77
 1,000 12.77 12.77 12.77 0 0 0
12/05/2021
13.08
 1,600 13.00 13.08 13.00 0 0 0
11/05/2021
13.15
 3,700 12.77 13.31 12.77 0 0 0
10/05/2021
12.30
 5,800 11.45 12.38 11.45 0 0 0
07/05/2021
11.61
 1,600 11.30 11.61 11.30 0 0 0
06/05/2021
11.37
 600 11.37 11.37 11.37 0 0 0
05/05/2021
11.92
 704 11.14 11.99 11.14 0 0 0
04/05/2021
11.22
 1,100 11.22 11.22 11.22 0 0 0
29/04/2021
11.84
 500 11.61 11.99 11.61 0 0 0
28/04/2021: Cổ tức tiền mặt tỉ lệ: 10%
28/04/2021
11.99
 2,300 11.99 11.99 10.21 0 0 0
27/04/2021
11.61
 526 11.61 11.61 11.61 0 0 0
26/04/2021
11.53
 2,700 11.97 11.97 11.53 0 0 0
23/04/2021
11.97
 1,600 12.48 12.48 11.39 0 0 0
22/04/2021
12.55
 900 12.55 12.55 12.55 0 0 0
20/04/2021
13.42
 3,000 13.71 13.71 11.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |