CTCP Thép Nhà Bè - VNSTEEL (tnb)

9.30
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
(2025-11-05) 		0.70 8.14% 1,700 0 0
7.40
9.60
9.30
2 tháng
(2025-10-06) 		0 0% 2,600 0 0
7.40
9.70
9.30
3 tháng
(2025-09-08) 		-1.70 -15.45% 4,800 0 0
7.40
11
9.30
6 tháng
(2025-06-09) 		-0.20 -2.11% 18,700 0 0
7.40
11
9.30
12 tháng
(2024-12-10) 		3 47.62% 64,485 0 0
6.30
12.40
9.30
24 tháng
(2023-12-18) 		-0.70 -7% 76,350 0 0
6
15.70
9.30
36 tháng
(2022-12-21) 		-1.20 -11.43% 123,619 0 0
6
15.70
9.30
60 tháng
(2020-12-31) 		-1.58 -14.54% 781,507 -60 -0.0
6
23.50
9.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
19.11
 100 19.11 19.11 19.11 0 0 0
08/03/2022
17.57
 0 17.57 17.57 17.57 0 0 0
07/03/2022
17.57
 0 17.57 17.57 17.57 0 0 0
04/03/2022
17.57
 300 17.57 17.57 17.57 0 0 0
03/03/2022
17.18
 0 17.18 17.18 17.18 0 0 0
02/03/2022
17.18
 0 17.18 17.18 17.18 0 0 0
01/03/2022
17.18
 0 17.18 17.18 17.18 0 0 0
28/02/2022
17.18
 0 17.18 17.18 17.18 0 0 0
25/02/2022
17.18
 0 17.18 17.18 17.18 0 0 0
24/02/2022
17.18
 100 17.18 17.18 17.18 0 0 0
23/02/2022
16.71
 100 16.71 16.71 16.71 0 0 0
22/02/2022
18.88
 100 18.88 18.88 18.88 0 0 0
21/02/2022
18.88
 1,811 18.88 18.88 18.88 0 0 0
18/02/2022
22.21
 104 22.21 22.21 22.21 0 0 0
17/02/2022
18.18
 201 21.59 21.59 18.18 0 0 0
16/02/2022
19.65
 0 19.65 19.65 19.65 0 0 0
15/02/2022
19.65
 1 19.65 19.65 19.65 0 0 0
14/02/2022
19.65
 179 19.65 19.65 19.65 0 0 0
11/02/2022
17.49
 400 17.49 17.49 17.49 0 0 0
10/02/2022
15.24
 100 15.24 15.24 15.24 0 0 0
09/02/2022
17.87
 80 17.87 17.87 17.87 0 0 0
08/02/2022
17.87
 60 17.87 17.87 17.87 0 0 0
07/02/2022
17.87
 100 17.87 17.87 17.87 0 0 0
28/01/2022
17.87
 0 17.87 17.87 17.87 0 0 0
27/01/2022
17.87
 0 17.87 17.87 17.87 0 0 0
26/01/2022
17.87
 0 17.87 17.87 17.87 0 0 0
25/01/2022
17.87
 0 17.87 17.87 17.87 0 0 0
24/01/2022
17.87
 0 17.87 17.87 17.87 0 0 0
21/01/2022
17.57
 550 18.26 18.26 17.57 0 0 0
20/01/2022
17.02
 1,610 17.18 17.18 17.02 0 0 0
19/01/2022
18.26
 0 18.26 18.26 18.26 0 0 0
18/01/2022
18.26
 0 18.26 18.26 18.26 0 0 0
17/01/2022
18.26
 0 18.26 18.26 18.26 0 0 0
14/01/2022
18.18
 3,680 18.96 18.96 18.18 0 0 0
13/01/2022
18.96
 3,625 20.89 20.89 18.96 0 0 0
12/01/2022
20.89
 3,576 20.89 20.89 20.89 0 0 0
11/01/2022
20.12
 300 20.12 20.12 20.12 0 0 0
10/01/2022
20.89
 8,100 18.96 20.89 18.96 0 0 0
07/01/2022
20.89
 500 20.89 20.89 20.89 0 0 0
06/01/2022
20.89
 0 20.89 20.89 20.89 0 0 0
05/01/2022
20.89
 9 20.89 20.89 20.89 0 0 0
04/01/2022
20.89
 0 20.89 20.89 20.89 0 0 0
31/12/2021
20.89
 0 20.89 20.89 20.89 0 0 0
30/12/2021
20.89
 0 20.89 20.89 20.89 0 0 0
29/12/2021
20.89
 900 20.82 20.89 20.82 0 0 0
28/12/2021
21.12
 0 21.12 21.12 21.12 0 0 0
27/12/2021
21.12
 0 21.12 21.12 21.12 0 0 0
24/12/2021
21.12
 202 21.12 21.12 21.12 0 0 0
23/12/2021
21.12
 0 21.12 21.12 21.12 0 0 0
22/12/2021
21.12
 0 21.12 21.12 21.12 0 0 0
21/12/2021
21.12
 44 21.12 21.12 21.12 0 0 0
20/12/2021
21.12
 0 21.12 21.12 21.12 0 0 0
17/12/2021
22.44
 8,905 20.89 22.44 20.89 0 0 0
16/12/2021
20.89
 16,711 20.89 20.89 20.89 0 0 0
15/12/2021
20.89
 1,200 20.89 20.89 20.89 0 0 0
14/12/2021
20.89
 190 20.89 20.89 20.89 0 0 0
13/12/2021
20.89
 20 20.89 20.89 20.89 0 0 0
10/12/2021
20.89
 4,935 20.89 20.89 20.89 0 0 0
09/12/2021
20.89
 12,195 20.89 20.89 20.89 0 0 0
08/12/2021
20.89
 2,101 20.89 20.89 20.89 0 0 0
07/12/2021
20.74
 0 20.74 20.74 20.74 0 0 0
06/12/2021
20.89
 6,875 20.04 20.89 20.04 0 0 0
03/12/2021
20.89
 2,000 20.51 20.89 20.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |