CTCP Thép Nhà Bè - VNSTEEL (tnb)

8.80
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
(2026-02-11) 		-0.80 -8.33% 7,300 0 0
7
9.60
8.80
2 tháng
(2026-01-12) 		-1.10 -11.11% 7,400 0 0
7
9.90
8.80
3 tháng
(2025-12-15) 		-1.70 -16.19% 11,500 0 0
7
10.50
8.80
6 tháng
(2025-09-15) 		-2 -18.52% 16,100 0 0
7
10.80
8.80
12 tháng
(2025-03-18) 		-3.50 -28.46% 38,900 0 0
7
12.30
8.80
24 tháng
(2024-03-25) 		-4.70 -34.81% 86,837 0 0
6.30
15.70
8.80
36 tháng
(2023-03-29) 		-3.20 -26.67% 124,037 0 0
6
15.70
8.80
60 tháng
(2021-04-08) 		-2.88 -24.66% 746,482 0 0
6
23.50
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
14.78
 0 14.78 14.78 14.78 0 0 0
29/07/2022
13.93
 200 15.63 15.63 13.93 0 0 0
28/07/2022
14.16
 1,000 14.01 14.16 14.01 0 0 0
27/07/2022
16.40
 100 16.40 16.40 16.40 0 0 0
26/07/2022
16.40
 300 16.48 16.48 13.54 0 0 0
25/07/2022
14.62
 100 14.62 14.62 14.62 0 0 0
22/07/2022
14.39
 2,109 12.61 14.39 12.61 0 0 0
21/07/2022
12.61
 2,100 12.61 12.61 12.61 0 0 0
20/07/2022
12.61
 2,100 12.61 12.61 12.61 0 0 0
19/07/2022
12.61
 2,100 12.61 12.61 12.61 0 0 0
18/07/2022
12.61
 2,560 12.61 12.61 12.61 0 0 0
15/07/2022
12.61
 2,200 12.61 12.61 12.61 0 0 0
14/07/2022
12.61
 2,100 12.61 12.61 12.61 0 0 0
13/07/2022
12.61
 2,100 12.61 12.61 12.61 0 0 0
12/07/2022
13.62
 0 13.62 13.62 13.62 0 0 0
11/07/2022
13.62
 0 13.62 13.62 13.62 0 0 0
08/07/2022
13.62
 0 13.62 13.62 13.62 0 0 0
07/07/2022
12.61
 300 15.55 15.55 12.61 0 0 0
06/07/2022
13.62
 2,300 13.93 13.93 13.62 0 0 0
05/07/2022
14.47
 2,100 14.47 14.47 14.47 0 0 0
04/07/2022
16.40
 0 16.40 16.40 16.40 0 0 0
01/07/2022
16.40
 0 16.40 16.40 16.40 0 0 0
30/06/2022
16.40
 100 16.40 16.40 16.40 0 0 0
29/06/2022
17.80
 1,100 17.80 17.80 17.80 0 0 0
28/06/2022
20.12
 0 20.12 20.12 20.12 0 0 0
27/06/2022
20.12
 0 20.12 20.12 20.12 0 0 0
24/06/2022
20.12
 100 20.12 20.12 20.12 0 0 0
23/06/2022
23.21
 1 23.21 23.21 23.21 0 0 0
22/06/2022
23.21
 0 23.21 23.21 23.21 0 0 0
21/06/2022
23.21
 0 23.21 23.21 23.21 0 0 0
20/06/2022
22.44
 1 23.21 23.21 23.21 0 0 0
17/06/2022
22.44
 8,900 23.21 23.21 22.44 0 0 0
16/06/2022
23.21
 0 23.21 23.21 23.21 0 0 0
15/06/2022
23.21
 0 23.21 23.21 23.21 0 0 0
14/06/2022
23.21
 0 23.21 23.21 23.21 0 0 0
13/06/2022
23.21
 2,700 23.21 23.21 23.21 0 0 0
10/06/2022
23.21
 3,602 23.21 23.21 23.21 0 0 0
09/06/2022
22.60
 0 22.60 22.60 22.60 0 0 0
08/06/2022
22.60
 0 22.60 22.60 22.60 0 0 0
07/06/2022
22.60
 1 22.60 22.60 22.60 0 0 0
06/06/2022
22.60
 200 22.52 22.60 22.52 0 0 0
03/06/2022
21.82
 0 21.82 21.82 21.82 0 0 0
02/06/2022
21.82
 0 21.82 21.82 21.82 0 0 0
01/06/2022
21.82
 0 21.82 21.82 21.82 0 0 0
31/05/2022
23.21
 14,100 21.67 23.21 21.67 0 0 0
30/05/2022
20.89
 55,022 20.89 23.21 20.89 0 0 0
27/05/2022
20.51
 100 20.51 20.51 20.51 0 0 0
26/05/2022
19.35
 0 19.35 19.35 19.35 0 0 0
25/05/2022
20.04
 3,500 19.35 20.04 19.35 0 0 0
24/05/2022
18.18
 3,200 18.18 18.18 18.18 0 0 0
23/05/2022
20.27
 1,515 20.27 20.27 20.27 0 0 0
20/05/2022
21.67
 76,100 19.58 21.67 19.58 0 0 0
19/05/2022
19.58
 14,300 19.58 19.58 19.58 0 0 0
18/05/2022
19.58
 124 19.58 19.58 19.58 0 0 0
17/05/2022
22.60
 0 22.60 22.60 22.60 0 0 0
16/05/2022
23.21
 13,830 20.74 23.21 20.74 0 0 0
13/05/2022
20.51
 100 20.51 20.51 20.51 0 0 0
12/05/2022
19.19
 0 19.19 19.19 19.19 0 0 0
11/05/2022
19.19
 0 19.19 19.19 19.19 0 0 0
10/05/2022
19.35
 2,000 18.96 19.35 18.96 0 0 0
09/05/2022
19.35
 4,000 17.80 19.35 17.41 0 0 0
06/05/2022
19.50
 100 19.50 19.50 19.50 0 0 0
05/05/2022
19.50
 0 19.50 19.50 19.50 0 0 0
04/05/2022
19.73
 5,800 19.11 19.73 19.11 0 0 0
29/04/2022
17.18
 0 17.18 17.18 17.18 0 0 0
28/04/2022
17.18
 0 17.18 17.18 17.18 0 0 0
27/04/2022
17.18
 200 17.18 17.18 17.18 0 0 0
26/04/2022
17.02
 15,900 16.95 17.41 15.48 0 0 0
25/04/2022
15.40
 0 15.40 15.40 15.40 0 0 0
22/04/2022
16.10
 4,500 14.70 16.25 14.70 0 0 0
21/04/2022
14.70
 2,000 14.70 14.70 14.70 0 0 0
20/04/2022
14.32
 1,020 14.32 14.32 14.32 0 0 0
19/04/2022
16.48
 0 16.48 16.48 16.48 0 0 0
18/04/2022
16.48
 1,000 19.11 19.11 16.48 0 0 0
15/04/2022
19.11
 0 19.11 19.11 19.11 0 0 0
14/04/2022
19.11
 0 19.11 19.11 19.11 0 0 0
13/04/2022
19.11
 0 19.11 19.11 19.11 0 0 0
12/04/2022
19.11
 2 19.11 19.11 19.11 0 0 0
08/04/2022
19.11
 0 19.11 19.11 19.11 0 0 0
07/04/2022
19.11
 0 19.11 19.11 19.11 0 0 0
06/04/2022
19.11
 10 19.11 19.11 19.11 0 0 0
05/04/2022
19.11
 0 19.11 19.11 19.11 0 0 0
04/04/2022
19.11
 0 19.11 19.11 19.11 0 0 0
01/04/2022
19.11
 0 19.11 19.11 19.11 0 0 0
31/03/2022
19.11
 0 19.11 19.11 19.11 0 0 0
30/03/2022
19.11
 10 19.11 19.11 19.11 0 0 0
29/03/2022
19.11
 0 19.11 19.11 19.11 0 0 0
28/03/2022
19.11
 0 19.11 19.11 19.11 0 0 0
25/03/2022
19.11
 0 19.11 19.11 19.11 0 0 0
24/03/2022
19.11
 0 19.11 19.11 19.11 0 0 0
23/03/2022
19.11
 0 19.11 19.11 19.11 0 0 0
22/03/2022
19.11
 0 19.11 19.11 19.11 0 0 0
21/03/2022
19.11
 0 19.11 19.11 19.11 0 0 0
18/03/2022
19.11
 0 19.11 19.11 19.11 0 0 0
17/03/2022
19.11
 0 19.11 19.11 19.11 0 0 0
16/03/2022
19.11
 0 19.11 19.11 19.11 0 0 0
15/03/2022
19.11
 0 19.11 19.11 19.11 0 0 0
14/03/2022
19.11
 0 19.11 19.11 19.11 0 0 0
11/03/2022
19.11
 0 19.11 19.11 19.11 0 0 0
10/03/2022
19.11
 0 19.11 19.11 19.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |