CTCP Thép Thủ Đức - VNSTEEL (tds)

8.30
0.10
(1.22%)
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
(2025-12-29) 		0 0% 123,500 0 0
8.10
8.60
8.20
2 tháng
(2025-11-28) 		0 0% 161,500 0 0
8.10
8.60
8.20
3 tháng
(2025-10-29) 		-0.20 -2.35% 343,600 0 0
8.10
8.60
8.20
6 tháng
(2025-07-31) 		-0.20 -2.35% 1,495,000 -400 -0.0
8.10
8.70
8.20
12 tháng
(2025-02-03) 		-1.50 -15.31% 3,693,049 -400 -0.0
7
11.80
8.20
24 tháng
(2024-02-07) 		0.81 10.80% 9,229,751 -6,400 -0.1
7
25.99
8.20
36 tháng
(2023-02-13) 		-2.19 -20.86% 9,657,548 -34,700 -0.5
6.74
25.99
8.20
60 tháng
(2021-02-22) 		-1.76 -17.51% 16,505,526 33,400 0.9
6.74
25.99
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
12.81
 0 12.81 12.81 12.81 0 0 0
21/06/2022
12.88
 200 12.73 12.88 12.73 0 0 0
20/06/2022
12.88
 0 12.88 12.88 12.88 0 0 0
17/06/2022
13.71
 200 12.06 13.71 12.06 0 100 -0.0
16/06/2022
13.93
 3,000 12.44 13.93 12.44 1,600 100 0.0
15/06/2022
14.08
 600 12.81 14.08 12.81 0 0 0
14/06/2022
14.23
 100 14.23 14.23 14.23 0 0 0
13/06/2022
12.73
 1,100 12.06 13.41 12.06 300 100 0.0
10/06/2022
13.11
 6,300 13.11 13.18 13.11 0 0 0
09/06/2022
13.18
 1,000 12.81 13.26 12.81 0 0 0
08/06/2022
13.41
 1,511 13.71 13.71 11.91 0 0 0
07/06/2022
12.21
 1,806 12.44 13.78 12.21 1,000 0 0.0
06/06/2022
13.93
 5,900 12.88 13.93 12.88 3,100 100 0.1
03/06/2022
14.61
 100 14.61 14.61 14.61 0 0 0
02/06/2022
13.93
 2,200 13.56 13.93 13.56 0 0 0
01/06/2022
13.93
 2,800 12.36 13.93 12.36 0 0 0
31/05/2022
13.93
 900 14.01 14.01 13.93 0 0 0
30/05/2022
13.86
 400 14.53 14.53 13.86 0 0 0
27/05/2022
14.38
 210 13.11 14.38 13.11 0 100 -0.0
26/05/2022
14.53
 100 14.53 14.53 14.53 0 0 0
25/05/2022
14.16
 100 14.16 14.16 14.16 0 0 0
24/05/2022
13.71
 8,500 13.63 13.71 13.63 4,800 0 0.1
23/05/2022
14.83
 200 13.18 14.83 13.18 0 100 -0.0
20/05/2022
14.98
 100 14.98 14.98 14.98 0 0 0
19/05/2022
14.23
 7,400 14.53 14.53 14.23 0 0 0
18/05/2022
14.68
 100 14.68 14.68 14.68 0 0 0
17/05/2022
15.06
 720 13.56 15.06 13.56 0 0 0
16/05/2022
13.63
 600 14.91 16.03 13.63 0 0 0
13/05/2022
14.83
 1,100 14.91 15.51 14.83 0 0 0
12/05/2022
16.03
 1,100 13.63 16.03 13.63 0 0 0
11/05/2022
15.73
 0 15.73 15.73 15.73 0 0 0
10/05/2022
17.00
 4 15.73 15.73 15.73 0 0 0
09/05/2022
17.00
 3,009 14.46 17.00 14.46 0 0 0
06/05/2022
14.83
 0 14.83 14.83 14.83 0 0 0
05/05/2022
15.21
 1,800 13.56 15.21 13.56 0 0 0
04/05/2022
15.36
 2,604 14.08 15.36 13.86 0 0 0
29/04/2022
15.58
 0 15.58 15.58 15.58 0 0 0
28/04/2022
15.58
 0 15.58 15.58 15.58 0 0 0
27/04/2022
15.58
 700 15.21 15.66 15.21 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |